Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 122.50
-0.50 (-0.41%)
Apr 24, 2026, 5:28 PM CET
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 77 |
| Apr 22, 2026 | 121.50 | 124.00 | 120.00 | 124.00 | 124.00 | 2.06% | 75 |
| Apr 21, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | - |
| Apr 20, 2026 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | -1.22% | 12 |
| Apr 17, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 4.24% | 79 |
| Apr 16, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.42% | 5 |
| Apr 15, 2026 | 118.00 | 118.50 | 115.50 | 118.50 | 118.50 | 0.42% | 76 |
| Apr 14, 2026 | 118.50 | 119.00 | 116.00 | 118.00 | 118.00 | -0.42% | 214 |
| Apr 13, 2026 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | -0.42% | 52 |
| Apr 10, 2026 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 50 |
| Apr 9, 2026 | 120.50 | 120.50 | 117.50 | 118.00 | 118.00 | -2.07% | 143 |
| Apr 8, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 0.84% | 47 |
| Apr 7, 2026 | 124.00 | 124.00 | 119.50 | 119.50 | 119.50 | -2.85% | 393 |
| Apr 2, 2026 | 120.00 | 124.50 | 120.00 | 123.00 | 123.00 | 2.50% | 248 |
| Apr 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 160 |
| Mar 31, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -0.41% | 191 |
| Mar 30, 2026 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | -0.41% | 87 |
| Mar 27, 2026 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 0.41% | 65 |
| Mar 26, 2026 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | -0.41% | 33 |
| Mar 25, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 807 |
| Mar 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 83 |
| Mar 23, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 157 |
| Mar 20, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -0.41% | 177 |
| Mar 19, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | - | 968 |
| Mar 18, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 52 |
| Mar 17, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 0.42% | 85 |
| Mar 16, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | - | 88 |
| 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 |