Sapmer S.A. | Small-cap | Consumer Defensive
Chart
Table
Comparison
Returns
Calculator
FAQ

Sapmer S.A Historical Price Chart

Sapmer S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 21, 2025€7.200.00%€7.20€7.20€7.20N/A
Aug 20, 2025€7.200.00%€7.20€7.20€7.20N/A
Aug 19, 2025€7.200.00%€7.20€7.20€7.20N/A
Aug 18, 2025€7.20+5.11%€7.20€7.20€7.204
Aug 15, 2025€6.850.00%€6.85€6.85€6.85N/A
Aug 14, 2025€6.850.00%€6.85€6.85€6.85N/A
Aug 13, 2025€6.850.00%€6.85€6.85€6.85N/A
Aug 12, 2025€6.85-0.72%€6.85€6.85€6.853
Aug 11, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 8, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 7, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 6, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 5, 2025€6.900.00%€6.90€6.90€6.90N/A
Aug 4, 2025€6.90-3.50%€6.90€6.90€6.9020
Aug 1, 2025€7.150.00%€7.15€7.15€7.15N/A
Jul 31, 2025€7.15-0.69%€6.75€7.15€6.7537
Jul 30, 2025€7.20+5.88%€6.75€7.20€6.7559
Jul 29, 2025€6.800.00%€6.80€6.80€6.80397
Jul 28, 2025€6.800.00%€6.80€6.80€6.80N/A
Jul 25, 2025€6.800.00%€6.80€6.80€6.8050
Jul 24, 2025€6.800.00%€6.80€6.80€6.80N/A
Jul 23, 2025€6.800.00%€6.80€6.80€6.80N/A
Jul 22, 2025€6.800.00%€6.80€6.80€6.80N/A
Jul 21, 2025€6.800.00%€6.80€6.80€6.80N/A
Jul 18, 2025€6.800.00%€6.80€6.80€6.80N/A
Jul 17, 2025€6.80-2.86%€6.80€6.80€6.8039
Jul 16, 2025€7.000.00%€7.00€7.00€7.00N/A
Jul 15, 2025€7.000.00%€7.00€7.00€7.00154
Jul 14, 2025€7.00-0.71%€7.05€7.05€7.0022
Jul 11, 2025€7.050.00%€7.05€7.05€7.05N/A
Jul 10, 2025€7.050.00%€7.05€7.05€7.05N/A
Jul 9, 2025€7.05-0.70%€6.80€7.05€6.805
Jul 8, 2025€7.10-0.70%€7.10€7.10€7.10130
Jul 7, 2025€7.150.00%€7.15€7.15€7.15N/A
Jul 4, 2025€7.150.00%€7.15€7.15€7.15N/A
Jul 3, 2025€7.150.00%€7.15€7.15€7.15N/A
Jul 2, 2025€7.150.00%€7.15€7.15€7.15N/A
Jul 1, 2025€7.15-0.69%€6.75€7.15€6.7515
Jun 30, 2025€7.20-1.37%€7.20€7.20€7.2010
Jun 27, 2025€7.30-1.35%€6.75€7.30€6.75352
Jun 26, 2025€7.40-0.67%€7.40€7.40€7.402
Jun 25, 2025€7.45+11.19%€7.45€7.45€7.4540
Jun 24, 2025€6.70-11.84%€6.70€6.70€6.7025
Jun 23, 2025€7.600.00%€7.60€7.60€7.60N/A
Jun 20, 2025€7.600.00%€7.60€7.60€7.60N/A
Jun 19, 2025€7.600.00%€7.60€7.60€7.60N/A
Jun 18, 2025€7.600.00%€7.60€7.60€7.60N/A
Jun 17, 2025€7.600.00%€7.60€7.60€7.60N/A
Jun 16, 2025€7.60-1.30%€6.65€7.60€6.65121
Jun 13, 2025€7.700.00%€7.70€7.70€7.70N/A
Jun 12, 2025€7.700.00%€7.70€7.70€7.70N/A
Jun 11, 2025€7.700.00%€7.70€7.70€7.70N/A
Jun 10, 2025€7.700.00%€7.70€7.70€7.70N/A
Jun 9, 2025€7.70+1.32%€7.70€7.70€7.704
Jun 6, 2025€7.600.00%€7.60€7.60€7.60N/A
Jun 5, 2025€7.600.00%€7.60€7.60€7.60N/A
Jun 4, 2025€7.60-0.65%€7.60€7.60€7.6025
Jun 3, 2025€7.650.00%€7.65€7.65€7.65N/A
Jun 2, 2025€7.65+10.87%€7.00€7.65€7.0017
May 30, 2025€6.900.00%€6.90€6.90€6.90945
DateCloseChange %OpenHighLowVolume
Aug 18, 2025€7.20+5.11%€7.20€7.20€7.204
Aug 11, 2025€6.85-0.72%€6.90€6.90€6.853
Aug 4, 2025€6.90-3.50%€6.90€6.90€6.9020
Jul 28, 2025€7.15+5.15%€6.80€7.20€6.75493
Jul 21, 2025€6.800.00%€6.80€6.80€6.8050
Jul 14, 2025€6.80-3.55%€7.05€7.05€6.80215
Jul 7, 2025€7.05-1.40%€7.15€7.15€6.80135
Jun 30, 2025€7.15-2.05%€7.20€7.20€6.7525
Jun 23, 2025€7.30-3.95%€7.60€7.60€6.70419
Jun 16, 2025€7.60-1.30%€6.65€7.60€6.65121
Jun 9, 2025€7.70+1.32%€7.70€7.70€7.704
Jun 2, 2025€7.60+10.14%€7.00€7.65€7.0042
May 26, 2025€6.90-15.85%€7.50€7.50€6.904.5K
May 19, 2025€8.20+13.10%€7.25€8.45€6.40836
May 12, 2025€7.25+1.40%€7.15€7.25€7.1583
May 5, 2025€7.15+0.70%€7.15€7.15€7.15108
Apr 28, 2025€7.100.00%€7.10€7.10€7.10N/A
Apr 21, 2025€7.100.00%€7.10€7.10€7.10160
Apr 14, 2025€7.100.00%€7.15€7.15€7.10445
Apr 7, 2025€7.10-0.70%€7.15€7.15€7.1020
Mar 31, 2025€7.15+1.42%€7.05€7.15€7.001.2K
Mar 24, 2025€7.05-2.76%€7.25€7.25€6.25106
Mar 17, 2025€7.250.00%€7.25€7.25€6.6031
Mar 10, 2025€7.25+12.40%€6.20€7.25€6.207
Mar 3, 2025€6.45+0.78%€6.40€6.45€6.4030
Feb 24, 2025€6.40-5.88%€6.80€6.80€6.40297
Feb 17, 2025€6.80+1.49%€6.70€6.80€6.40303
Feb 10, 2025€6.70-1.47%€6.80€6.80€5.85814
Feb 3, 2025€6.80+4.62%€5.85€6.80€5.85164
Jan 27, 2025€6.50-2.99%€5.90€6.55€5.901.4K
Jan 20, 2025€6.70+6.35%€6.30€7.00€6.30323
Jan 13, 2025€6.30-16.00%€7.50€7.50€5.653.0K
Jan 6, 2025€7.500.00%€7.50€7.50€7.50N/A
Dec 30, 2024€7.500.00%€7.50€7.50€6.6070
Dec 23, 2024€7.500.00%€7.25€7.50€7.25120
Dec 16, 2024€7.500.00%€7.50€7.50€7.504
Dec 9, 2024€7.50-1.96%€7.65€7.65€6.55180
Dec 2, 2024€7.65+9.29%€7.65€7.65€7.6561
Nov 25, 2024€7.00-6.67%€6.40€7.00€6.409
Nov 18, 2024€7.50-1.32%€7.60€7.60€7.00155
Nov 11, 2024€7.600.00%€7.60€7.60€7.602
Nov 4, 2024€7.600.00%€7.60€7.60€7.60151
Oct 28, 2024€7.60+8.57%€7.70€7.70€7.607
Oct 21, 2024€7.00-9.09%€7.20€7.70€7.00203
Oct 14, 2024€7.700.00%€7.70€7.70€7.70N/A
Oct 7, 2024€7.700.00%€7.70€7.70€7.7022
Sep 30, 2024€7.70+8.45%€7.10€7.70€7.10294
Sep 23, 2024€7.100.00%€7.10€7.40€7.051.0K
Sep 16, 2024€7.10-1.39%€7.20€7.20€6.4039
Sep 9, 2024€7.20-2.70%€7.40€7.40€6.4010
Sep 2, 2024€7.40-3.90%€6.40€7.70€6.40970
Aug 26, 2024€7.700.00%€7.70€7.70€7.70101
Aug 19, 2024€7.70+6.94%€7.30€7.70€7.3015
Aug 12, 2024€7.20+7.46%€6.70€7.20€6.20164
Aug 5, 2024€6.700.00%€6.70€6.70€6.70342
Jul 29, 2024€6.70-1.47%€6.70€6.70€6.70121
Jul 22, 2024€6.80+9.68%€6.80€6.80€6.802
Jul 15, 2024€6.20-8.82%€6.80€6.80€6.20431
Jul 8, 2024€6.80-0.73%€6.85€6.85€6.8061
Jul 1, 2024€6.85-2.14%€7.00€7.00€6.20473
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€7.20+0.70%€7.15€7.20€6.8527
Jul 1, 2025€7.15-0.69%€6.75€7.20€6.75908
Jun 1, 2025€7.20+4.35%€7.00€7.70€6.65596
May 1, 2025€6.90-2.82%€7.10€8.45€6.405.6K
Apr 1, 2025€7.10-0.70%€7.15€7.15€7.00993
Mar 1, 2025€7.15+11.72%€6.40€7.25€6.20972
Feb 1, 2025€6.40-1.54%€5.85€6.80€5.851.6K
Jan 1, 2025€6.50-1.52%€6.60€7.50€5.654.8K
Dec 1, 2024€6.60-5.71%€7.65€7.65€6.55433
Nov 1, 2024€7.00-7.89%€7.60€7.60€6.40317
Oct 1, 2024€7.60+7.04%€7.20€7.70€7.00526
Sep 1, 2024€7.10-7.79%€6.40€7.70€6.402.0K
Aug 1, 2024€7.70+14.93%€6.70€7.70€6.20733
Jul 1, 2024€6.70-4.29%€7.00€7.00€6.20977
Jun 1, 2024€7.00+6.06%€7.20€7.20€6.20883
May 1, 2024€6.60-3.65%€6.85€7.70€6.0013.2K
Apr 1, 2024€6.85+9.60%€6.25€6.85€6.155.0K
Mar 1, 2024€6.25-16.67%€7.50€7.50€5.603.6K
Feb 1, 2024€7.50-18.48%€9.20€9.20€4.3616.9K
Jan 1, 2024€9.20+5.75%€10.00€10.00€8.50431
Dec 1, 2023€8.70-5.43%€9.20€10.80€8.5013.9K
Nov 1, 2023€9.20-14.81%€11.70€11.80€9.202.0K
Oct 1, 2023€10.80-12.20%€11.00€11.40€10.403.9K
Sep 1, 2023€12.30-10.87%€15.00€15.00€12.301.1K
Aug 1, 2023€13.80+4.55%€13.10€13.90€12.902.8K
Jul 1, 2023€13.20-10.81%€15.00€15.00€13.002.1K
Jun 1, 2023€14.80-3.90%€15.00€15.50€13.503.2K
May 1, 2023€15.40+12.41%€14.00€16.80€14.0027.9K
Apr 1, 2023€13.70+14.17%€12.00€14.60€12.007.4K
Mar 1, 2023€12.00+0.84%€11.90€12.00€11.502.1K
Feb 1, 2023€11.90-7.75%€12.80€13.00€11.103.8K
Jan 1, 2023€12.90-4.44%€12.80€13.00€11.504.5K
Dec 1, 2022€13.50+2.27%€13.50€13.80€11.501.9K
Nov 1, 2022€13.20+34.69%€11.00€13.30€11.005.0K
Oct 1, 2022€9.80+3.70%€9.50€9.80€9.5012.6K
Sep 1, 2022€9.45-1.56%€8.90€9.50€8.90645
Aug 1, 2022€9.60+7.87%€8.95€9.60€8.901.9K
Jul 1, 2022€8.900.00%€8.90€9.45€8.901.3K
Jun 1, 2022€8.90-1.11%€9.05€9.55€8.2015.6K
May 1, 2022€9.00+20.81%€6.55€9.00€6.555.3K
Apr 1, 2022€7.45-2.61%€7.90€7.95€7.106.1K
Mar 1, 2022€7.65-5.56%€8.05€8.05€6.202.8K
Feb 1, 2022€8.10+1.89%€8.30€8.80€8.001.6K
Jan 1, 2022€7.95-7.02%€8.00€9.00€7.901.6K
Dec 1, 2021€8.55+6.88%€8.00€8.90€7.7517.9K
Nov 1, 2021€8.00-4.76%€8.40€9.10€7.859.5K
Oct 1, 2021€8.40-6.67%€8.50€9.00€7.904.2K
Sep 1, 2021€9.00-4.76%€8.85€9.10€8.503.6K
Aug 1, 2021€9.45+5.00%€9.60€9.60€8.702.7K
Jul 1, 2021€9.00-8.63%€9.85€9.85€8.553.7K
Jun 1, 2021€9.85-6.19%€9.70€10.20€9.252.5K
May 1, 2021€10.50+0.96%€10.50€10.90€9.701.2K
Apr 1, 2021€10.40+6.12%€10.20€10.90€10.202.8K
Mar 1, 2021€9.80-1.01%€9.60€9.90€9.253.9K
Feb 1, 2021€9.90+7.61%€9.10€9.90€8.807.5K
Jan 1, 2021€9.20-1.08%€10.30€11.40€9.207.5K
Dec 1, 2020€9.30+8.14%€8.50€9.85€8.0517.4K
Nov 1, 2020€8.60-3.37%€8.90€8.90€8.358.2K
Oct 1, 2020€8.90-2.20%€8.70€9.50€8.106.0K
Sep 1, 2020€9.10-5.21%€9.25€9.55€8.752.9K
DateCloseChange %OpenHighLowVolume
2025€7.20+9.09%€6.60€8.45€5.6515.4K
2024€6.60-24.14%€10.00€10.00€4.3645.0K
2023€8.70-35.56%€12.80€16.80€8.5074.6K
2022€13.50+57.89%€8.00€13.80€6.2056.4K
2021€8.55-8.06%€10.30€11.40€7.7567.0K
2020€9.30-41.88%€16.00€16.50€8.0590.3K
2019€16.00-17.95%€19.60€23.60€14.0074.0K
2018€19.50-37.30%€31.00€34.20€18.30136.6K
2017€31.10+100.77%€15.49€33.64€13.11200.1K
2016€15.49+86.18%€8.32€15.49€6.6462.1K
2015€8.32-46.25%€15.50€15.50€8.1446.5K
2014€15.48-23.93%€20.35€23.01€14.0149.6K
2013€20.35-16.97%€24.70€28.50€17.0284.6K
2012€24.510.00%€18.88€27.50€17.0124.2K

How Sapmer S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Sapmer S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Sapmer S.A-6.49%-25.00%-24.61%-28.78%-61.86%-61.86%
Danone S.A18.78%37.81%30.82%30.75%66.80%75.00%
L.D.C. S.A28.56%84.31%78.73%119.56%446.87%416.06%
Fleury Michon S.A-7.30%11.40%12.39%-60.92%-22.94%-22.94%
Saint Jean Groupe-2.97%-5.77%-16.95%38.03%49.62%49.62%
Smart Good Things-6.67%-97.11%-97.11%-97.11%-97.11%-97.11%
CAC 40 | Market5.31%27.17%59.49%70.67%127.49%83.74%

Calculate Your Sapmer S.A Investment Returns

Long-Term Investment Performance Analysis

Sapmer S.A stock price in Aug 2015 was €10.75, A €1,000.00 lump sum investment in Sapmer S.A made 10 years ago would be worth approximately €725.58 today, representing a negative return of -27.44%. This translates to an annualized return (CAGR) of -3.15%. During this period, Sapmer S.A paid out €0.60 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €725.58
Total Return -27.44%
Annual Return (CAGR) -3.15%
Total Dividends €55.81
Shares Owned 93.0

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Sapmer S.A has delivered a total return of -6.5%.

  • 52-Week High reached EUR8.45 on May 19, 2025.
  • 52-Week Low touched EUR5.65 on January 14, 2025.
  • Current Price trading at EUR7.20 as of August 23, 2025.

Over the past 5 years, investing EUR10,000.00 in Sapmer S.A (almer) would have grown to approximately EUR7,539.00 as of August 23, 2025, representing a total return of -24.6%.

This represents a compound annual growth rate (CAGR) of -5.5% over the 5-year period.

Sapmer S.A (almer) has delivered an annualized return of -3.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Sapmer S.A would have grown to EUR7,122.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Sapmer S.A (almer) has achieved its strongest performance over the 12 months period, delivering a total return of -6.5%.

Sapmer S.A (almer) shows the following performance across different time periods:

Negative Returns: 12 months (-6.5%), 3 years (-25.0%), 5 years (-24.6%), 10 years (-28.8%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.