Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 120.00
-3.00 (-2.44%)
At close: Mar 13, 2026
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | -2.44% | 401 |
| Mar 12, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 2.07% | 80 |
| Mar 11, 2026 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | -0.41% | 108 |
| Mar 10, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 254 |
| Mar 9, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.83% | 345 |
| Mar 6, 2026 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | -0.40% | 42 |
| Mar 5, 2026 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | - | 19 |
| Mar 4, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.81% | 63 |
| Mar 3, 2026 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | -1.20% | 2,385 |
| Mar 2, 2026 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | -0.40% | 60 |
| Feb 27, 2026 | 124.50 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 161 |
| Feb 26, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | 92 |
| Feb 25, 2026 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -0.40% | 84 |
| Feb 24, 2026 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | -0.40% | 200 |
| Feb 23, 2026 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | -0.40% | 35 |
| Feb 20, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 43 |
| Feb 19, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1.20% | 178 |
| Feb 18, 2026 | 124.00 | 124.50 | 124.00 | 124.50 | 124.50 | 0.40% | 12 |
| Feb 17, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 20 |
| Feb 16, 2026 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 43 |
| Feb 13, 2026 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 74 |
| Feb 12, 2026 | 125.00 | 126.00 | 122.50 | 123.50 | 123.50 | -1.98% | 250 |
| Feb 11, 2026 | 126.00 | 126.00 | 125.50 | 126.00 | 126.00 | 0.40% | 53 |
| Feb 10, 2026 | 127.00 | 127.00 | 125.00 | 125.50 | 125.50 | -1.18% | 77 |
| Feb 9, 2026 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | - | 46 |
| Feb 6, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 45 |
| Feb 5, 2026 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | - | 62 |
| Feb 4, 2026 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | -0.39% | 40 |
| Feb 3, 2026 | 123.00 | 132.50 | 123.00 | 127.50 | 127.50 | 3.66% | 127 |
| Feb 2, 2026 | 121.00 | 123.00 | 120.50 | 123.00 | 123.00 | 1.65% | 290 |
| Jan 30, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 183 |
| Jan 29, 2026 | 121.00 | 121.50 | 118.00 | 118.00 | 118.00 | -2.48% | 839 |
| Jan 28, 2026 | 124.50 | 124.50 | 121.00 | 121.00 | 121.00 | -2.81% | 513 |
| Jan 27, 2026 | 121.50 | 124.50 | 120.00 | 124.50 | 124.50 | 2.47% | 298 |
| Jan 26, 2026 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | 152 |
| Jan 23, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 475 |
| Jan 22, 2026 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.65% | 519 |
| Jan 21, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 119 |
| Jan 20, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 136 |
| Jan 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 17 |
| Jan 16, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -1.99% | 156 |
| Jan 15, 2026 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | -0.40% | 51 |
| Jan 14, 2026 | 129.00 | 129.00 | 125.50 | 126.00 | 126.00 | -1.95% | 232 |
| Jan 13, 2026 | 129.50 | 129.50 | 128.50 | 128.50 | 128.50 | -0.39% | 72 |
| Jan 12, 2026 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -0.77% | 88 |
| Jan 9, 2026 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | 1.56% | 191 |
| Jan 8, 2026 | 132.50 | 132.50 | 127.00 | 128.00 | 128.00 | -3.40% | 163 |
| Jan 7, 2026 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | -0.38% | 48 |
| Jan 6, 2026 | 133.00 | 133.50 | 133.00 | 133.00 | 133.00 | - | 61 |
| Jan 5, 2026 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -0.37% | 62 |