Euronext Paris · ALMER · stock
Sapmer SA (ALMER) stock price history
Every Euronext Paris trading session of Sapmer SA from Jul 9, 2009 to Sep 28, 2026: 4,408 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALMER adjusted close, 2009 to 2026
- €33.11
- All time high, 2018
- €6.35
- 52 week high, €4.02 low
- 4,408
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ALMER key facts
- Sapmer SA (ALMER) closed at €4.38 on Sep 28, 2026 on Euronext Paris.
- ALMER's all time high close is €33.11, set on Jan 24, 2018; its all time low close is €4.02 on May 27, 2026.
- ALMER's 52 week range is €4.02 to €6.35.
- ALMER returned -30.5% over the year to Sep 28, 2026 and -51.6% over five years.
- Over ten years ALMER returned -50%, -6.7% a year compounded.
- ALMER's deepest drawdown was -87.9% from Jan 24, 2018 to May 27, 2026.
- DataCedar holds 4,408 daily sessions of ALMER history from Jul 9, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALMER price chart, 2009 to 2026
ALMER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -6.4% |
| 6 months | -10.6% |
| Year to date | -23.8% |
| 1 year | -30.5% |
| 3 years | -64.4% |
| 5 years | -51.6% |
| 10 years | -50.0% |
| Since Jul 9, 2009 | -67.5% |
| Compound annual growth, 17.2 years | -6.3% |
ALMER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €33.11 on Jan 24, 2018
- All time low close
- €4.02 on May 27, 2026
- 52 week high
- €6.35 on Oct 3, 2025
- 52 week low
- €4.02 on May 27, 2026
- Deepest drawdown
- -87.9% from Jan 24, 2018 to May 27, 2026, not yet recovered
- Best single session
- +56.2% on Oct 20, 2016
- Worst single session
- -21.3% on Dec 8, 2023
- Volatility, 1 year annualised
- 73.4%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2017, +101%
- Worst calendar year
- 2015, -46%
ALMER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 9, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.75 | €5.95 | €4.02 | €4.38 | -23.8% | 21.1K | 189 |
| 2025 | €6.60 | €8.45 | €4.52 | €5.75 | -12.9% | 30.4K | 255 |
| 2024 | €10.00 | €10.00 | €4.36 | €6.60 | -24.1% | 42K | 256 |
| 2023 | €13.50 | €16.80 | €8.50 | €8.70 | -35.6% | 75K | 255 |
| 2022 | €8.55 | €13.80 | €6.20 | €13.50 | +57.9% | 56.4K | 257 |
| 2021 | €10.30 | €11.40 | €7.75 | €8.55 | -8.1% | 67K | 258 |
| 2020 | €16.00 | €16.50 | €8.05 | €9.30 | -41.9% | 75.8K | 257 |
| 2019 | €19.60 | €23.60 | €14.00 | €16.00 | -17.9% | 51.3K | 256 |
| 2018 | €30.18 | €33.30 | €18.30 | €19.50 | -35.6% | 103.9K | 255 |
| 2017 | €15.08 | €32.75 | €12.76 | €30.28 | +100.8% | 153.6K | 255 |
| 2016 | €8.10 | €15.08 | €6.47 | €15.08 | +86.2% | 35K | 257 |
| 2015 | €15.09 | €15.09 | €7.93 | €8.10 | -46.3% | 29.5K | 255 |
| 2014 | €19.61 | €22.40 | €13.64 | €15.07 | -23.2% | 34K | 256 |
| 2013 | €23.31 | €26.90 | €16.40 | €19.61 | -15.2% | 58.7K | 255 |
| 2012 | €12.75 | €25.95 | €12.75 | €23.13 | +81.5% | 42.3K | 254 |
| 2011 | €12.56 | €14.37 | €10.21 | €12.75 | +1.5% | 181K | 257 |
| 2010 | €12.57 | €15.34 | €11.40 | €12.56 | +6.9% | 17.5K | 256 |
| 2009 | €13.47 | €15.26 | €11.49 | €11.75 | n/a | 33.2K | 125 |
ALMER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.38 | -4.4% |
| August 2026 | €4.58 | +7.5% |
| July 2026 | €4.26 | -7.4% |
| June 2026 | €4.60 | +0.4% |
| May 2026 | €4.58 | -6.5% |
| April 2026 | €4.90 | 0.0% |
| March 2026 | €4.90 | -2.0% |
| February 2026 | €5.00 | -8.3% |
| January 2026 | €5.45 | -5.2% |
| December 2025 | €5.75 | +4.5% |
| November 2025 | €5.50 | -6.8% |
| October 2025 | €5.90 | -1.7% |
About the ALMER data
Daily bars. 4,408 sessions from Jul 9, 2009 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALMER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALMER share price history
