Samsonite Group S.A. (ETR:1SO)
Germany · Delayed Price · Currency is EUR 1.834
-0.024 (-1.29%)
At close: Aug 27, 2025
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 3.34% | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.17% | - |
| Aug 22, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | - | 0.34% | 1,500 |
| Aug 21, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | - | -0.61% | 1,500 |
| Aug 20, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | - | -0.50% | 1,500 |
| Aug 19, 2025 | 1.81 | 1.86 | 1.81 | 1.81 | - | -0.55% | 1,500 |
| Aug 18, 2025 | 1.79 | 1.86 | 1.79 | 1.82 | - | -2.83% | 71 |
| Aug 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2.86% | 3,300 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | - | 2.94% | 983 |
| Aug 13, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | - | 2.26% | 983 |
| Aug 12, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | - | 0.70% | 983 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | - | -3.05% | 983 |
| Aug 8, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | - | 0.23% | 983 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.38% | 1,702 |
| Aug 6, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | - | -0.97% | 1,702 |
| Aug 5, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | - | -1.23% | 1,702 |
| Aug 4, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | - | 2.53% | 19 |
| Aug 1, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | - | -3.61% | 1,100 |
| Jul 31, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | - | -0.44% | - |
| Jul 30, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | - | 1.12% | 1,100 |
| Jul 29, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | - | 2.52% | 1,100 |
| Jul 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | - | -0.23% | 1,100 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -2.51% | 1,100 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -0.77% | - |
| Jul 23, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | - | 4.56% | 1,100 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | - | 1.11% | 525 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -0.47% | 525 |
| Jul 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -0.58% | 525 |
| Jul 17, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | - | -0.92% | 525 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -1.36% | 525 |
| Jul 15, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | - | 2.85% | 954 |
| Jul 14, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | - | -0.29% | 16,200 |
| Jul 11, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | - | -0.63% | 16,200 |
| Jul 10, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | - | 0.46% | 16,200 |
| Jul 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1.11% | - |
| Jul 8, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | - | 3.26% | 16,200 |
| Jul 7, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | - | 0.98% | 1,245 |
| Jul 4, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | - | 1.17% | 1,000 |
| Jul 3, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | -2.23% | 700 |
| Jul 2, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | - | 5.27% | 700 |
| Jul 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.22% | - |
| Jun 30, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | - | -1.27% | 352 |
| Jun 27, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | - | 0.57% | 863 |
| Jun 26, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | - | 3.02% | 863 |
| Jun 25, 2025 | 1.51 | 1.55 | 1.51 | 1.52 | - | 1.33% | 553 |
| Jun 24, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | - | -1.90% | 3,300 |
| Jun 23, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | - | - | 49,483 |
| Jun 20, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | - | -3.53% | 49,483 |
| Jun 19, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | - | 2.26% | 49,483 |
| Jun 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |