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 | 0 | 7.5 | 7.5 | 7.25 | 24 | 7.25819672 | DE |
| 4 | 0.5 | 7.14285714286 | 7 | 7.65 | 6.55 | 18 | 7.29850543 | DE |
| 12 | 0.3 | 4.16666666667 | 7.2 | 7.7 | 6.4 | 21 | 7.33717519 | DE |
| 26 | 0.65 | 9.48905109489 | 6.85 | 7.7 | 6.2 | 39 | 7.14664225 | DE |
| 52 | -1.35 | -15.2542372881 | 8.85 | 10 | 4.36 | 149 | 6.50357871 | DE |
| 156 | -1.1 | -12.7906976744 | 8.6 | 16.8 | 4.36 | 222 | 10.21188068 | DE |
| 260 | -9.5 | -55.8823529412 | 17 | 17 | 4.36 | 258 | 10.23005974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0 |
| 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 |
| 1729873800 | 7 | -0.7 | -9.09 | 7 | 7 | 7 | 160 |
| 1729787400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729701000 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729614600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729528200 | 7.7 | 0 | 0.00 | 7.2 | 7.7 | 7.2 | 43 |
| 1729269000 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729182600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729096200 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729009800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728923400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728664200 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728577800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728491400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 11 |
| 1728405000 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728318600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728059400 | 7.7 | 0.4 | 5.48 | 7.3 | 7.7 | 7.3 | 42 |
| 1727973000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 20 |
| 1727886600 | 7.3 | 0.1 | 1.39 | 7.3 | 7.3 | 7.3 | 2 |
| 1727800200 | 7.2 | 0.1 | 1.41 | 7.2 | 7.2 | 7.2 | 230 |
| 1727713800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1727454600 | 7.1 | -0.3 | -4.05 | 7.1 | 7.1 | 7.1 | 500 |
| 1727368200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727281800 | 7.4 | 0.3 | 4.23 | 7.05 | 7.4 | 7.05 | 501 |
| 1727195400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
