Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 109.00
-1.00 (-0.91%)
Oct 22, 2026, 3:04 PM CEST
Samse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | -0.91% | 38 |
| Oct 21, 2026 | 111.00 | 111.00 | 109.50 | 110.00 | 110.00 | -1.79% | 254 |
| Oct 20, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 260 |
| Oct 19, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 75 |
| Oct 16, 2026 | 116.00 | 116.50 | 114.00 | 114.00 | 114.00 | -1.30% | 180 |
| Oct 15, 2026 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | 449 |
| Oct 14, 2026 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 0.43% | 83 |
| Oct 13, 2026 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | - | 354 |
| Oct 12, 2026 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | - | 221 |
| Oct 9, 2026 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | -0.43% | 230 |
| Oct 8, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | -0.43% | 471 |
| Oct 7, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 39 |
| Oct 6, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | - | 103 |
| Oct 5, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 0.43% | 65 |
| Oct 2, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.43% | 445 |
| Oct 1, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.42% | 31 |
| Sep 30, 2026 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | -0.42% | 12,130 |
| Sep 29, 2026 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 0.42% | 205 |
| Sep 28, 2026 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | -0.42% | 130 |
| Sep 25, 2026 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | 0.85% | 20 |
| Sep 24, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | -0.42% | 132 |
| Sep 23, 2026 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | -0.42% | 104 |
| Sep 22, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 65 |
| Sep 21, 2026 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 0.42% | 50 |
| Sep 18, 2026 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | -0.42% | 151 |
| Sep 17, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 56 |
| Sep 16, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 108 |
| Sep 15, 2026 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | -0.42% | 197 |
| Sep 14, 2026 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 0.42% | 140 |
| Sep 11, 2026 | 118.50 | 119.50 | 118.50 | 118.50 | 118.50 | 0.42% | 6,064 |
| Sep 10, 2026 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | -0.42% | 60 |
| Sep 9, 2026 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | -0.84% | 93 |
| Sep 8, 2026 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 0.42% | 168 |
| Sep 7, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 160 |
| Sep 4, 2026 | 120.00 | 121.00 | 117.50 | 118.00 | 118.00 | -0.84% | 2,720 |
| Sep 3, 2026 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 0.42% | 46 |
| Sep 2, 2026 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 81 |
| Sep 1, 2026 | 119.00 | 119.50 | 119.00 | 119.00 | 119.00 | - | 105 |
| Aug 31, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 116 |
| Aug 28, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 47 |
| Aug 27, 2026 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 0.84% | 215 |
| Aug 26, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 128 |
| Aug 25, 2026 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | 0.42% | 19 |
| Aug 24, 2026 | 119.50 | 121.00 | 119.50 | 119.50 | 119.50 | - | 48 |
| Aug 21, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.42% | 8 |
| Aug 20, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.24% | 88 |
| Aug 19, 2026 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | -0.82% | 102 |
| Aug 18, 2026 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 0.41% | 15 |
| Aug 17, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 10 |
| Aug 14, 2026 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 1.67% | 34 |