Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 117.00
-1.00 (-0.85%)
Aug 3, 2026, 11:54 AM CET
Samse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 0.43% | 159 |
| Jul 30, 2026 | 118.50 | 118.50 | 116.50 | 117.50 | 117.50 | -0.42% | 467 |
| Jul 29, 2026 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 165 |
| Jul 28, 2026 | 118.00 | 118.00 | 116.00 | 117.50 | 117.50 | - | 219 |
| Jul 27, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | - | 24 |
| Jul 24, 2026 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | -0.42% | 74 |
| Jul 23, 2026 | 118.50 | 120.50 | 118.00 | 118.00 | 118.00 | - | 318 |
| Jul 22, 2026 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | - | 75 |
| Jul 21, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 54 |
| Jul 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 486 |
| Jul 17, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 48 |
| Jul 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 112 |
| Jul 15, 2026 | 118.00 | 119.50 | 118.00 | 118.00 | 118.00 | - | 87 |
| Jul 14, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 21 |
| Jul 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.42% | 77 |
| Jul 10, 2026 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | - | 46 |
| Jul 9, 2026 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 0.85% | 122 |
| Jul 8, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 79 |
| Jul 7, 2026 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | -0.42% | 163 |
| Jul 6, 2026 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 200 |
| Jul 3, 2026 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | -0.83% | 202 |
| Jul 2, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 19 |
| Jul 1, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | -0.41% | 30 |
| Jun 30, 2026 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | 0.84% | 204 |
| Jun 29, 2026 | 124.50 | 124.50 | 122.50 | 124.50 | 119.50 | 0.40% | 821 |
| Jun 26, 2026 | 124.50 | 125.00 | 123.00 | 124.00 | 119.02 | 1.22% | 223 |
| Jun 25, 2026 | 124.50 | 125.00 | 122.50 | 122.50 | 117.58 | -1.21% | 1,685 |
| Jun 24, 2026 | 124.50 | 124.50 | 123.50 | 124.00 | 119.02 | -0.40% | 155 |
| Jun 23, 2026 | 124.50 | 125.00 | 124.50 | 124.50 | 119.50 | -0.40% | 85 |
| Jun 22, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 119.98 | 1.21% | 133 |
| Jun 19, 2026 | 122.50 | 123.50 | 122.50 | 123.50 | 118.54 | 0.41% | 80 |
| Jun 18, 2026 | 124.50 | 124.50 | 123.00 | 123.00 | 118.06 | -1.60% | 161 |
| Jun 17, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 119.98 | 0.81% | 1,166 |
| Jun 16, 2026 | 123.00 | 124.00 | 122.50 | 124.00 | 119.02 | 0.81% | 119 |
| Jun 15, 2026 | 122.50 | 123.50 | 122.50 | 123.00 | 118.06 | 0.41% | 130 |
| Jun 12, 2026 | 123.50 | 124.00 | 122.50 | 122.50 | 117.58 | -0.81% | 217 |
| Jun 11, 2026 | 123.00 | 123.50 | 122.50 | 123.50 | 118.54 | 0.41% | 56 |
| Jun 10, 2026 | 122.50 | 123.00 | 122.00 | 123.00 | 118.06 | -0.81% | 59 |
| Jun 9, 2026 | 123.50 | 124.00 | 122.50 | 124.00 | 119.02 | - | 91 |
| Jun 8, 2026 | 123.00 | 124.50 | 123.00 | 124.00 | 119.02 | 0.40% | 86 |
| Jun 5, 2026 | 122.50 | 124.00 | 122.50 | 123.50 | 118.54 | 0.82% | 39 |
| Jun 4, 2026 | 123.50 | 124.00 | 122.50 | 122.50 | 117.58 | -0.41% | 19 |
| Jun 3, 2026 | 124.50 | 124.50 | 122.50 | 123.00 | 118.06 | -1.60% | 65 |
| Jun 2, 2026 | 123.50 | 125.00 | 123.50 | 125.00 | 119.98 | 1.63% | 21 |
| Jun 1, 2026 | 122.00 | 124.50 | 122.00 | 123.00 | 118.06 | 0.41% | 267 |
| May 29, 2026 | 122.50 | 123.00 | 122.50 | 122.50 | 117.58 | - | 39 |
| May 28, 2026 | 122.00 | 122.50 | 121.50 | 122.50 | 117.58 | -0.41% | 177 |
| May 27, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 118.06 | 0.82% | 109 |
| May 26, 2026 | 122.50 | 122.50 | 122.00 | 122.00 | 117.10 | -0.41% | 5,179 |
| May 25, 2026 | 122.00 | 122.50 | 122.00 | 122.50 | 117.58 | - | 76 |