Samsonite Group S.A. (ETR:1SO)
Germany · Delayed Price · Currency is EUR 2.092
-0.009 (-0.43%)
At close: Dec 5, 2025
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -0.43% | 2,026 |
| Dec 4, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | - | 1.99% | 2,026 |
| Dec 3, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | - | -3.83% | 2,026 |
| Dec 2, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | - | 1.90% | 2,026 |
| Dec 1, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | - | 0.19% | 2,026 |
| Nov 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -1.08% | 2,026 |
| Nov 27, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | - | -0.89% | - |
| Nov 26, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | - | 1.23% | 2,026 |
| Nov 25, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | 0.05% | 2,026 |
| Nov 24, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | - | -0.05% | 2,026 |
| Nov 21, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | - | -1.40% | 2,026 |
| Nov 20, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | - | 3.98% | - |
| Nov 19, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | - | -0.43% | 2,026 |
| Nov 18, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | - | -0.19% | 2,026 |
| Nov 17, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | - | 4.48% | - |
| Nov 14, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | - | -3.17% | 2,026 |
| Nov 13, 2025 | 2.11 | 2.11 | 2.05 | 2.05 | - | 13.31% | 2,026 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | - | -1.58% | 2,026 |
| Nov 11, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | 2.05% | 2,026 |
| Nov 10, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | - | 7.97% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | - | -0.89% | 2,026 |
| Nov 6, 2025 | 1.73 | 1.75 | 1.68 | 1.68 | - | -4.70% | 380 |
| Nov 5, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | - | -2.43% | 400 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 400 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 400 |
| Oct 31, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | - | -1.09% | 400 |
| Oct 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | - | -0.54% | - |
| Oct 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 0.16% | 170 |
| Oct 28, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | -1.76% | - |
| Oct 27, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | - | -1.06% | 170 |
| Oct 24, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | - | 0.05% | 170 |
| Oct 23, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | - | 0.37% | 170 |
| Oct 22, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | - | 0.43% | - |
| Oct 21, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | - | 2.57% | 170 |
| Oct 20, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | - | 0.55% | 170 |
| Oct 17, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | - | 1.34% | 170 |
| Oct 16, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | - | -0.94% | 170 |
| Oct 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | - | 4.14% | 170 |
| Oct 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -2.79% | 5,520 |
| Oct 13, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | - | -1.00% | 5,520 |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -3.27% | 5,520 |
| Oct 9, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | - | 0.48% | - |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 0.49% | 5,520 |
| Oct 7, 2025 | 1.85 | 1.91 | 1.85 | 1.85 | - | 0.11% | 5,520 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | 0.98% | - |
| Oct 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -1.08% | 1,772 |
| Oct 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | - | 2.61% | 1,772 |
| Oct 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.33% | - |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -1.21% | 350 |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -1.20% | - |