Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 128.00
-2.00 (-1.54%)
Sep 26, 2025, 5:35 PM CET
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 282 |
| Sep 25, 2025 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 199 |
| Sep 24, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 30 |
| Sep 23, 2025 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | -0.38% | 90 |
| Sep 22, 2025 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 0.76% | 49 |
| Sep 19, 2025 | 133.50 | 133.50 | 130.00 | 131.50 | 131.50 | -1.50% | 494 |
| Sep 18, 2025 | 136.00 | 136.00 | 126.00 | 133.50 | 133.50 | -1.84% | 425 |
| Sep 17, 2025 | 137.00 | 137.50 | 136.00 | 136.00 | 136.00 | -0.37% | 65 |
| Sep 16, 2025 | 140.00 | 140.00 | 136.50 | 136.50 | 136.50 | -2.50% | 74 |
| Sep 15, 2025 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 0.36% | 37 |
| Sep 12, 2025 | 139.50 | 139.50 | 139.00 | 139.50 | 139.50 | 0.36% | 7 |
| Sep 11, 2025 | 137.00 | 139.00 | 136.50 | 139.00 | 139.00 | 1.83% | 40 |
| Sep 10, 2025 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | 0.74% | 178 |
| Sep 9, 2025 | 134.50 | 137.00 | 134.50 | 135.50 | 135.50 | 0.74% | 132 |
| Sep 8, 2025 | 135.00 | 136.00 | 134.50 | 134.50 | 134.50 | - | 64 |
| Sep 5, 2025 | 134.50 | 138.00 | 134.50 | 134.50 | 134.50 | -1.10% | 227 |
| Sep 4, 2025 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | -0.73% | 63 |
| Sep 3, 2025 | 138.50 | 139.00 | 137.00 | 137.00 | 137.00 | -1.08% | 241 |
| Sep 2, 2025 | 141.00 | 142.00 | 138.50 | 138.50 | 138.50 | -2.46% | 129 |
| Sep 1, 2025 | 144.50 | 144.50 | 142.00 | 142.00 | 142.00 | -1.39% | 62 |
| Aug 29, 2025 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | - | 3 |
| Aug 28, 2025 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | - | 18 |
| Aug 27, 2025 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 23 |
| Aug 26, 2025 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 132 |
| Aug 25, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 47 |
| Aug 22, 2025 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 0.34% | 32 |
| Aug 21, 2025 | 145.00 | 145.50 | 145.00 | 145.50 | 145.50 | 0.34% | 20 |
| Aug 20, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 52 |
| Aug 19, 2025 | 146.50 | 146.50 | 145.50 | 146.00 | 146.00 | - | 1,528 |
| Aug 18, 2025 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 0.34% | 25 |
| Aug 15, 2025 | 147.00 | 147.00 | 145.50 | 145.50 | 145.50 | -0.68% | 35 |
| Aug 14, 2025 | 146.00 | 146.50 | 146.00 | 146.50 | 146.50 | 0.34% | 46 |
| Aug 13, 2025 | 147.00 | 147.50 | 145.00 | 146.00 | 146.00 | - | 598 |
| Aug 12, 2025 | 149.50 | 149.50 | 146.00 | 146.00 | 146.00 | -2.34% | 117 |
| Aug 11, 2025 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | - | 69 |
| Aug 8, 2025 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 0.34% | 10 |
| Aug 7, 2025 | 149.00 | 149.50 | 149.00 | 149.00 | 149.00 | - | 4 |
| Aug 6, 2025 | 149.50 | 149.50 | 148.00 | 149.00 | 149.00 | - | 52 |
| Aug 5, 2025 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | - | 33 |
| Aug 4, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.32% | 89 |
| 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 |