Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 151.00
+1.50 (1.00%)
Aug 1, 2025, 11:15 AM CET
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 1.00% | 15 |
| Jul 31, 2025 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | -0.99% | 36 |
| Jul 30, 2025 | 151.50 | 152.00 | 151.00 | 151.00 | 151.00 | - | 36 |
| Jul 29, 2025 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.33% | 67 |
| Jul 28, 2025 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | -2.27% | 403 |
| Jul 25, 2025 | 154.50 | 155.00 | 154.00 | 154.00 | 154.00 | - | 71 |
| Jul 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 99 |
| Jul 23, 2025 | 155.00 | 155.25 | 154.00 | 154.00 | 154.00 | -0.65% | 174 |
| Jul 22, 2025 | 154.50 | 155.50 | 154.50 | 155.00 | 155.00 | 0.65% | 29 |
| Jul 21, 2025 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.91% | 91 |
| Jul 18, 2025 | 159.50 | 160.00 | 157.00 | 157.00 | 157.00 | -1.57% | 43 |
| Jul 17, 2025 | 160.00 | 160.00 | 156.50 | 159.50 | 159.50 | -0.62% | 318 |
| Jul 16, 2025 | 157.50 | 161.00 | 157.50 | 160.50 | 160.50 | 1.90% | 364 |
| Jul 15, 2025 | 157.00 | 158.00 | 157.00 | 157.50 | 157.50 | 0.64% | 80 |
| Jul 14, 2025 | 155.50 | 157.00 | 155.50 | 156.50 | 156.50 | 0.32% | 116 |
| Jul 11, 2025 | 156.50 | 157.00 | 155.50 | 156.00 | 156.00 | -0.32% | 113 |
| Jul 10, 2025 | 156.00 | 156.50 | 155.00 | 156.50 | 156.50 | 0.32% | 88 |
| Jul 9, 2025 | 154.50 | 156.00 | 154.50 | 156.00 | 156.00 | 1.30% | 156 |
| Jul 8, 2025 | 154.00 | 154.50 | 153.00 | 154.00 | 154.00 | 0.65% | 84 |
| Jul 7, 2025 | 152.00 | 154.50 | 152.00 | 153.00 | 153.00 | - | 159 |
| Jul 4, 2025 | 153.00 | 153.50 | 153.00 | 153.00 | 153.00 | - | 17 |
| Jul 3, 2025 | 155.00 | 155.00 | 151.50 | 153.00 | 153.00 | - | 167 |
| Jul 2, 2025 | 151.00 | 153.00 | 150.50 | 153.00 | 153.00 | 1.66% | 2,284 |
| Jul 1, 2025 | 152.00 | 155.50 | 150.00 | 150.50 | 150.50 | -2.90% | 356 |
| Jun 30, 2025 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | -0.96% | 651 |
| Jun 27, 2025 | 159.00 | 160.00 | 152.50 | 156.50 | 148.50 | -0.32% | 834 |
| Jun 26, 2025 | 158.00 | 159.50 | 157.00 | 157.00 | 148.97 | -0.63% | 399 |
| Jun 25, 2025 | 158.00 | 159.00 | 158.00 | 158.00 | 149.92 | - | 69 |
| Jun 24, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 149.92 | -0.94% | 213 |
| Jun 23, 2025 | 160.50 | 161.50 | 159.50 | 159.50 | 151.35 | -0.62% | 482 |
| Jun 20, 2025 | 160.00 | 163.00 | 160.00 | 160.50 | 152.30 | 0.31% | 102 |
| Jun 19, 2025 | 158.00 | 161.50 | 158.00 | 160.00 | 151.82 | 1.59% | 177 |
| Jun 18, 2025 | 159.00 | 159.00 | 156.00 | 157.50 | 149.45 | -0.94% | 175 |
| Jun 17, 2025 | 158.00 | 161.00 | 158.00 | 159.00 | 150.87 | 0.32% | 209 |
| Jun 16, 2025 | 158.00 | 159.00 | 158.00 | 158.50 | 150.40 | - | 50 |
| Jun 13, 2025 | 158.00 | 158.50 | 158.00 | 158.50 | 150.40 | 0.63% | 28 |
| Jun 12, 2025 | 158.00 | 158.50 | 157.50 | 157.50 | 149.45 | -0.32% | 55 |
| Jun 11, 2025 | 160.00 | 160.00 | 157.50 | 158.00 | 149.92 | -0.94% | 189 |
| Jun 10, 2025 | 159.00 | 160.00 | 159.00 | 159.50 | 151.35 | 0.63% | 50 |
| Jun 9, 2025 | 159.50 | 159.50 | 158.00 | 158.50 | 150.40 | 2.26% | 96 |
| Jun 6, 2025 | 159.00 | 159.00 | 153.50 | 155.00 | 147.08 | -2.21% | 121 |
| Jun 5, 2025 | 158.50 | 158.50 | 158.00 | 158.50 | 150.40 | 0.32% | 74 |
| Jun 4, 2025 | 158.50 | 159.00 | 158.00 | 158.00 | 149.92 | - | 117 |
| Jun 3, 2025 | 159.00 | 159.50 | 157.50 | 158.00 | 149.92 | 0.32% | 100 |
| Jun 2, 2025 | 154.50 | 160.00 | 154.50 | 157.50 | 149.45 | 2.94% | 229 |
| May 30, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 145.18 | 0.66% | 51 |
| May 29, 2025 | 152.00 | 152.50 | 152.00 | 152.00 | 144.23 | - | 45 |
| May 28, 2025 | 150.50 | 152.00 | 150.00 | 152.00 | 144.23 | 1.00% | 158 |
| May 27, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 142.81 | -0.66% | 127 |
| May 26, 2025 | 152.00 | 152.50 | 151.50 | 151.50 | 143.76 | -0.33% | 175 |