Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 144.00
+0.50 (0.35%)
Aug 29, 2025, 5:23 PM CET
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |