Sapmer (ALMER)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 6.34920634921 | 6.3 | 6.7 | 6.3 | 113 | 6.44900222 | DE |
| 4 | -0.8 | -10.6666666667 | 7.5 | 7.5 | 5.65 | 188 | 6.45959716 | DE |
| 12 | -0.9 | -11.8421052632 | 7.6 | 7.65 | 5.65 | 75 | 6.61904586 | DE |
| 26 | -0.1 | -1.47058823529 | 6.8 | 7.7 | 5.65 | 60 | 6.89171218 | DE |
| 52 | -3.25 | -32.6633165829 | 9.95 | 9.95 | 4.36 | 160 | 6.45416294 | DE |
| 156 | -2.3 | -25.5555555556 | 9 | 16.8 | 4.36 | 225 | 10.16171639 | DE |
| 260 | -9.8 | -59.3939393939 | 16.5 | 16.8 | 4.36 | 249 | 9.88211443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 6.7 | -0.3 | -4.29 | 6.7 | 6.7 | 6.7 | 0 |
| 1737653400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737567000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737480600 | 7 | 0.7 | 11.11 | 7 | 7 | 7 | 2 |
| 1737394200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 153 |
| 1737135000 | 6.3 | -0.4 | -5.97 | 6.3 | 6.3 | 6.3 | 130 |
| 1737048600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 45 |
| 1736962200 | 6.7 | 0.4 | 6.35 | 6.25 | 6.7 | 6.25 | 1077 |
| 1736875800 | 6.3 | -1.2 | -16.00 | 5.65 | 6.3 | 5.65 | 1733 |
| 1736789400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736530200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736443800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736357400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736271000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736184600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735925400 | 7.5 | 0.9 | 13.64 | 7.5 | 7.5 | 7.5 | 2 |
| 1735839000 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1735666200 | 6.6 | -0.9 | -12.00 | 6.6 | 6.6 | 6.6 | 68 |
| 1735579800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735320600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735061400 | 7.5 | 0.25 | 3.45 | 7.5 | 7.5 | 7.5 | 2 |
| 1734975000 | 7.25 | -0.25 | -3.33 | 7.25 | 7.25 | 7.25 | 118 |
| 1734715800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734629400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 4 |
| 1734543000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734456600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734370200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734111000 | 7.5 | 0.35 | 4.90 | 7.65 | 7.65 | 7.5 | 22 |
| 1734024600 | 7.15 | -0.5 | -6.54 | 7.15 | 7.15 | 7.15 | 150 |
| 1733938200 | 7.65 | 0 | 0.00 | 6.55 | 7.65 | 6.55 | 8 |
| 1733851800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733765400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733506200 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733419800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 14 |
| 1733333400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733247000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 45 |
| 1733160600 | 7.65 | 0.65 | 9.29 | 7.65 | 7.65 | 7.65 | 2 |
| 1732901400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732815000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 5 |
| 1732728600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732642200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732555800 | 7 | -0.5 | -6.67 | 6.4 | 7 | 6.4 | 4 |
| 1732296600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732210200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732123800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732037400 | 7.5 | -0.1 | -1.32 | 7 | 7.5 | 7 | 152 |
| 1731951000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 3 |
| 1731691800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731605400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731519000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731432600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 2 |
| 1731346200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731087000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 150 |
| 1731000600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730914200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730827800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730741400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 1 |
| 1730482200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730395800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730309400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730223000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730136600 | 7.6 | 0.6 | 8.57 | 7.7 | 7.7 | 7.6 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
