Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 123.00
-2.00 (-1.60%)
Jun 3, 2026, 5:35 PM CET
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 124.50 | 124.50 | 122.50 | 123.00 | 123.00 | -1.60% | 65 |
| Jun 2, 2026 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 1.63% | 21 |
| Jun 1, 2026 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 0.41% | 267 |
| May 29, 2026 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | - | 39 |
| May 28, 2026 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | -0.41% | 177 |
| May 27, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 109 |
| May 26, 2026 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | 5,179 |
| May 25, 2026 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | - | 76 |
| May 22, 2026 | 119.50 | 122.50 | 119.00 | 122.50 | 122.50 | 2.08% | 224 |
| May 21, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | - | 11 |
| May 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.42% | 3 |
| May 19, 2026 | 120.50 | 121.00 | 119.50 | 119.50 | 119.50 | -1.65% | 1,132 |
| May 18, 2026 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 0.41% | 16 |
| May 15, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 17 |
| May 14, 2026 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | 0.42% | 41 |
| May 13, 2026 | 123.50 | 123.50 | 119.00 | 119.50 | 119.50 | 0.84% | 38 |
| May 12, 2026 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 0.42% | 75 |
| May 11, 2026 | 117.00 | 123.50 | 117.00 | 118.00 | 118.00 | -4.84% | 318 |
| May 8, 2026 | 117.50 | 124.00 | 117.50 | 124.00 | 124.00 | 5.98% | 95 |
| May 7, 2026 | 119.50 | 125.00 | 115.50 | 117.00 | 117.00 | - | 2,287 |
| May 6, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.86% | 73 |
| May 5, 2026 | 117.50 | 123.50 | 116.00 | 116.00 | 116.00 | -1.28% | 188 |
| May 4, 2026 | 115.50 | 123.50 | 115.50 | 117.50 | 117.50 | -3.29% | 71 |
| Apr 30, 2026 | 118.00 | 121.50 | 118.00 | 121.50 | 121.50 | -0.41% | 21 |
| Apr 29, 2026 | 122.50 | 122.50 | 115.00 | 122.00 | 122.00 | 1.67% | 16 |
| Apr 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.04% | 141 |
| Apr 27, 2026 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | - | 53 |
| Apr 24, 2026 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | -0.41% | 31 |
| 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 |