Samsonite Group S.A. (ETR:1SO)
Germany · Delayed Price · Currency is EUR 1.818
+0.012 (0.69%)
At close: Sep 15, 2025
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | - | -0.06% | 50 |
| Sep 11, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | - | -0.77% | 50 |
| Sep 10, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | - | -0.82% | 50 |
| Sep 9, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | - | -1.61% | 50 |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2.08% | 50 |
| Sep 5, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | -2.40% | 50 |
| Sep 4, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | - | -0.58% | 50 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1.62% | 1,500 |
| Sep 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | - | 1.20% | 1,500 |
| Sep 1, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | -0.60% | 1,500 |
| Aug 29, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | - | 0.55% | 1,500 |
| Aug 28, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | - | -0.05% | 1,500 |
| Aug 27, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | - | -1.29% | 1,500 |
| 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 |