Sapmer Historical Data - ALMER | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Sapmer (ALMER)

6.20

0.00

(0.00%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	6.2	6.8	6.2	143	6.63726636	DE
4	-0.65	-9.48905109489	6.85	7	6.2	97	6.67981366	DE
12	-1.3	-17.3333333333	7.5	7.7	6	236	6.85827254	DE
26	-2.3	-27.0588235294	8.5	9.35	4.36	478	6.35415351	DE
52	-6.8	-52.3076923077	13	15	4.36	401	7.91884028	DE
156	-3.35	-35.0785340314	9.55	16.8	4.36	479	9.93176045	DE
260	-12.6	-67.0212765957	18.8	18.8	4.36	458	10.70911092	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	6.8	0	0.00	6.8	6.8	6.8	0
1721320200	6.8	0.05	0.74	6.8	6.8	6.8	223
1721233800	6.75	0.55	8.87	6.3	6.75	6.3	97
1721147400	6.2	-0.6	-8.82	6.2	6.2	6.2	108
1721061000	6.8	0	0.00	6.8	6.8	6.8	0
1720801800	6.8	-0.05	-0.73	6.8	6.8	6.8	61
1720715400	6.85	0	0.00	6.85	6.85	6.85	0
1720629000	6.85	0	0.00	6.85	6.85	6.85	0
1720542600	6.85	0	0.00	6.85	6.85	6.85	0
1720456200	6.85	0	0.00	6.85	6.85	6.85	0
1720197000	6.85	0	0.00	6.85	6.85	6.85	2
1720110600	6.85	0.3	4.58	6.2	6.85	6.2	269
1720024200	6.55	0.05	0.77	6.55	6.55	6.55	2
1719937800	6.5	-0.5	-7.14	6.5	6.5	6.5	200
1719851400	7	0	0.00	7	7	7	0
1719592200	7	0	0.00	7	7	7	0
1719505800	7	0	0.00	7	7	7	0
1719419400	7	0	0.00	7	7	7	0
1719333000	7	0.15	2.19	7	7	7	2
1719246600	6.85	0	0.00	6.85	6.85	6.85	2
1718987400	6.85	0	0.00	6.85	6.85	6.85	2
1718901000	6.85	0.55	8.73	6.85	6.85	6.85	2
1718814600	6.3	-0.75	-10.64	6.3	6.3	6.3	110
1718728200	7.05	-0.1	-1.40	6.5	7.05	6.5	80
1718641800	7.15	0	0.00	7.15	7.15	7.15	0
1718382600	7.15	-0.05	-0.69	7.15	7.15	7.15	305
1718296200	7.2	0	0.00	7.2	7.2	7.2	0
1718209800	7.2	0	0.00	7.2	7.2	7.2	0
1718123400	7.2	0	0.00	7.2	7.2	7.2	0
1718037000	7.2	0	0.00	7.2	7.2	7.2	0
1717777800	7.2	0	0.00	7.2	7.2	7.2	0
1717691400	7.2	0	0.00	6.2	7.2	6.2	3
1717605000	7.2	0	0.00	7.2	7.2	7.2	0
1717518600	7.2	0	0.00	7.2	7.2	7.2	0
1717432200	7.2	0.6	9.09	7.2	7.2	7.2	377
1717173000	6.6	0	0.00	6.6	6.6	6.6	1978
1717086600	6.6	0.4	6.45	6.6	6.6	6.6	600
1717000200	6.2	-0.45	-6.77	6.65	6.65	6.2	303
1716913800	6.65	-0.1	-1.48	6.65	6.65	6.65	4
1716827400	6.75	-0.1	-1.46	6.75	6.75	6.75	15
1716568200	6.85	0	0.00	6.85	6.85	6.85	0
1716481800	6.85	0	0.00	6.85	6.85	6.85	0
1716395400	6.85	-0.1	-1.44	6.1	6.85	6.1	146
1716309000	6.95	-0.2	-2.80	6	6.95	6	103
1716222600	7.15	0	0.00	7.15	7.15	7.15	0
1715963400	7.15	-0.15	-2.05	7.15	7.15	7.15	95
1715877000	7.3	0	0.00	7.3	7.3	7.3	0
1715790600	7.3	-0.1	-1.35	6	7.3	6	1541
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

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