Samsonite Group S.A. (ETR:1SO)
Germany · Delayed Price · Currency is EUR 1.648
+0.006 (0.40%)
At close: Mar 27, 2026
ETR:1SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | - | 0.43% | 2,010 |
| Mar 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | - | -0.97% | - |
| Mar 25, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | - | - | - |
| Mar 24, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | - | 0.98% | - |
| Mar 23, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | - | -1.26% | - |
| Mar 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | - | -10.16% | 2,010 |
| Mar 19, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | - | -2.27% | 2,010 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | - | 0.42% | - |
| Mar 17, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | - | 1.89% | - |
| Mar 16, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | - | 3.41% | - |
| Mar 13, 2026 | 1.78 | 1.84 | 1.77 | 1.79 | - | -2.82% | 2,010 |
| Mar 12, 2026 | 1.81 | 1.86 | 1.81 | 1.84 | - | -2.07% | 1,000 |
| Mar 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | - | -0.05% | - |
| Mar 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | - |
| Mar 9, 2026 | 1.88 | 1.93 | 1.88 | 1.88 | - | -2.29% | 50 |
| Mar 6, 2026 | 1.92 | 2.00 | 1.92 | 1.93 | - | 3.16% | 4,954 |
| Mar 5, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | - | 0.86% | - |
| Mar 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | - | -2.89% | - |
| Mar 3, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | - | -5.41% | 3,027 |
| Mar 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | - | -1.85% | 3,027 |
| Feb 27, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | - | 2.34% | 2,279 |
| Feb 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | - | -3.14% | 750 |
| Feb 25, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | - | -0.77% | 750 |
| Feb 24, 2026 | 2.09 | 2.16 | 2.08 | 2.09 | - | -1.51% | 2,315 |
| Feb 23, 2026 | 2.13 | 2.13 | 2.12 | 2.12 | - | 0.14% | - |
| Feb 20, 2026 | 2.13 | 2.15 | 2.12 | 2.12 | - | -1.63% | 650 |
| Feb 19, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | - | 2.33% | 650 |
| Feb 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | - | -3.22% | - |
| Feb 17, 2026 | 2.16 | 2.22 | 2.16 | 2.17 | - | - | 650 |
| Feb 16, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | - | 1.88% | 10 |
| Feb 13, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | - | - | 10 |
| Feb 12, 2026 | 2.13 | 2.18 | 2.13 | 2.13 | - | -0.93% | 10 |
| Feb 11, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | - | 1.22% | 611 |
| Feb 10, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | - | 0.66% | 611 |
| Feb 9, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | - | -0.85% | 611 |
| Feb 6, 2026 | 2.11 | 2.18 | 2.11 | 2.13 | - | 1.77% | 611 |
| Feb 5, 2026 | 2.10 | 2.11 | 2.09 | 2.09 | - | 1.06% | 2,500 |
| Feb 4, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | - | -0.38% | 300 |
| Feb 3, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | - | 1.02% | 300 |
| Feb 2, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | - | -1.48% | 300 |
| Jan 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | - | -1.51% | 300 |
| Jan 29, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | - | -1.85% | 300 |
| Jan 28, 2026 | 2.14 | 2.21 | 2.14 | 2.16 | - | - | 300 |
| Jan 27, 2026 | 2.19 | 2.19 | 2.16 | 2.16 | - | -4.04% | 350 |
| Jan 26, 2026 | 2.25 | 2.25 | 2.24 | 2.25 | - | -0.92% | 4,486 |
| Jan 23, 2026 | 2.29 | 2.29 | 2.27 | 2.27 | - | -1.60% | 4,486 |
| Jan 22, 2026 | 2.32 | 2.32 | 2.31 | 2.31 | - | 3.26% | 4,486 |
| Jan 21, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | - | -1.58% | 4,486 |
| Jan 20, 2026 | 2.29 | 2.29 | 2.27 | 2.27 | - | -1.43% | - |
| Jan 19, 2026 | 2.32 | 2.38 | 2.28 | 2.31 | - | 2.31% | 5,577 |