Samse SA (EPA:SAMS)
France · Delayed Price · Currency is EUR 117.00
-0.50 (-0.43%)
Oct 2, 2026, 5:35 PM CET
Samse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.23% | 8 |
| Aug 12, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | 6 |
| Aug 11, 2026 | 122.00 | 123.50 | 120.00 | 120.00 | 120.00 | -1.64% | 278 |
| Aug 10, 2026 | 121.00 | 123.00 | 119.50 | 122.00 | 122.00 | 1.24% | 126 |
| Aug 7, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | 4 |
| Aug 6, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1.68% | 65 |
| Aug 5, 2026 | 118.50 | 123.00 | 117.50 | 119.00 | 119.00 | - | 205 |
| Aug 4, 2026 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 1.28% | 47 |
| Aug 3, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 53 |
| 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 |