Sapmer Historical Data - ALMER | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Sapmer (ALMER)
Sapmer (ALMER) Historical

Sapmer (ALMER)

7.30

1.30

(21.67%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-1.35135135135	7.4	7.4	6	4099	6.00512383	DE
4	0.55	8.14814814815	6.75	7.7	6	1355	6.12917106	DE
12	2.3	46	5	7.7	5	875	6.4149314	DE
26	-3.6	-33.0275229358	10.9	11.8	4.36	736	7.03047308	DE
52	-8.7	-54.375	16	16	4.36	455	8.6374524	DE
156	-2.7	-27	10	16.8	4.36	489	9.8478763	DE
260	-12.6	-63.3165829146	19.9	20.6	4.36	476	11.10209148	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715704200	7.4	0	0.00	7.4	7.4	7.4	0
1715617800	7.4	0	0.00	7.4	7.4	7.4	0
1715358600	7.4	0	0.00	7.4	7.4	7.4	0
1715272200	7.4	0	0.00	7.4	7.4	7.4	0
1715185800	7.4	-0.3	-3.90	7.4	7.4	7.4	30
1715099400	7.7	0.2	2.67	7.7	7.7	7.7	50
1715013000	7.5	0.65	9.49	7.5	7.5	7.5	144
1714753800	6.85	0	0.00	6.85	6.85	6.85	0
1714667400	6.85	0	0.00	6.85	6.85	6.85	0
1714494600	6.85	0	0.00	6.85	6.85	6.85	0
1714408200	6.85	0	0.00	6.85	6.85	6.85	0
1714149000	6.85	0.05	0.74	6.85	6.85	6.85	180
1714062600	6.8	0	0.00	6.8	6.8	6.8	0
1713976200	6.8	0	0.00	6.8	6.8	6.8	0
1713889800	6.8	0	0.00	6.8	6.8	6.8	0
1713803400	6.8	0	0.00	6.8	6.8	6.8	72
1713544200	6.8	0	0.00	6.8	6.8	6.8	0
1713457800	6.8	0.05	0.74	6.75	6.8	6.75	839
1713371400	6.75	0	0.00	6.75	6.75	6.75	0
1713285000	6.75	0	0.00	6.75	6.75	6.75	0
1713198600	6.75	0.35	5.47	6.75	6.75	6.75	2
1712939400	6.4	-0.25	-3.76	6.4	6.4	6.4	30
1712853000	6.65	-0.05	-0.75	6.65	6.65	6.65	30
1712766600	6.7	0	0.00	6.7	6.7	6.7	0
1712680200	6.7	0	0.00	6.7	6.7	6.7	0
1712593800	6.7	-0.15	-2.19	6.15	6.7	6.15	778
1712334600	6.85	0	0.00	6.85	6.85	6.85	0
1712248200	6.85	0	0.00	6.85	6.85	6.85	0
1712161800	6.85	0.6	9.60	6.85	6.85	6.85	100
1712075400	6.25	0	0.00	6.25	6.25	6.25	3000
1711647000	6.25	0	0.00	6.25	6.25	6.25	0
1711560600	6.25	-0.6	-8.76	6.8	6.8	6.25	115
1711474200	6.85	0	0.00	6.85	6.85	6.85	0
1711387800	6.85	0	0.00	6	6.85	6	199
1711128600	6.85	0	0.00	6.7	6.85	6.7	12
1711042200	6.85	0	0.00	6.85	6.85	6.85	0
1710955800	6.85	-0.1	-1.44	6.6	6.85	6.6	307
1710869400	6.95	0	0.00	6.95	6.95	6.95	0
1710783000	6.95	-0.1	-1.42	6.95	6.95	6.95	1
1710523800	7.05	0	0.00	7.05	7.05	7.05	0
1710437400	7.05	0.45	6.82	7.05	7.05	7.05	14
1710351000	6.6	0	0.00	6.6	6.6	6.6	106
1710264600	6.6	0.55	9.09	6.5	6.6	6.5	815
1710178200	6.05	0.25	4.31	6	6.05	6	201
1709919000	5.8	-0.1	-1.69	5.6	5.8	5.6	1126
1709832600	5.9	0	0.00	5.9	5.9	5.9	0
1709746200	5.9	-1.3	-18.06	6.5	6.5	5.9	632
1709659800	7.2	0	0.00	7.2	7.2	7.2	0
1709573400	7.2	-0.3	-4.00	7.2	7.2	7.2	89
1709314200	7.5	0	0.00	7.5	7.5	7.5	0
1709227800	7.5	0	0.00	7.5	7.5	7.5	0
1709141400	7.5	0	0.00	7.5	7.5	7.5	0
1709055000	7.5	0	0.00	7.5	7.5	7.5	2355
1708968600	7.5	0.15	2.04	7.5	7.5	7.5	1275
1708709400	7.35	0.8	12.21	7	7.35	7	932
1708623000	6.55	0.85	14.91	6.55	6.55	6.55	2439
1708536600	5.7	0.9	18.75	5	5.7	5	2200
1708450200	4.8	0.08	1.69	4.8	4.8	4.8	50
1708363800	4.72	0	0.00	4.72	4.72	4.72	0
1708104600	4.72	0.08	1.72	4.98	4.98	4.72	167
1708018200	4.64	0.28	6.42	4.5	4.64	4.5	825

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions