Samsonite Group S.A. (ETR:1SO)
Germany · Delayed Price · Currency is EUR 1.528
+0.028 (1.83%)
Last updated: Jul 10, 2026, 8:10 AM CET
ETR:1SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.33% | - |
| Jul 8, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | - | -3.79% | - |
| Jul 7, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | - | 1.97% | 1,050 |
| Jul 6, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | - | -0.65% | 355 |
| Jul 3, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | - | -0.45% | - |
| Jul 2, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | - | 1.92% | - |
| Jul 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.07% | - |
| Jun 30, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | - | 0.13% | 1,048 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | - | 1.21% | 17,742 |
| Jun 26, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | - | -1.06% | - |
| Jun 25, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | - | -2.46% | 17,742 |
| Jun 24, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | - | 0.98% | 17,742 |
| Jun 23, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | - | -3.28% | - |
| Jun 22, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | - | 2.06% | 17,742 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | - | 0.06% | 2,510 |
| Jun 18, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | - | -1.27% | 2,510 |
| Jun 17, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | - | 2.88% | - |
| Jun 16, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | - | -1.74% | - |
| Jun 15, 2026 | 1.55 | 1.59 | 1.54 | 1.55 | - | -4.08% | 2,510 |
| Jun 12, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | - | 5.20% | 160 |
| Jun 11, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | - | -0.39% | 60 |
| Jun 10, 2026 | 1.56 | 1.63 | 1.55 | 1.55 | - | -0.39% | 555 |
| Jun 9, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | - | 0.98% | - |
| Jun 8, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | - | 0.52% | 200 |
| Jun 5, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | - | -1.48% | 700 |
| Jun 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Jun 3, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | - | -2.82% | 700 |
| Jun 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | - | -0.93% | - |
| Jun 1, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | - | 3.34% | 8,200 |
| May 29, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | - | -0.51% | 1,100 |
| May 28, 2026 | 1.57 | 1.61 | 1.57 | 1.57 | - | -4.51% | 1,050 |
| May 27, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | - | 3.99% | - |
| May 26, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | - | -5.11% | 2,556 |
| May 25, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | - | 4.46% | 2,556 |
| May 22, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | - | -3.34% | 1,300 |
| May 21, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | - | 3.52% | 5,200 |
| May 20, 2026 | 1.58 | 1.62 | 1.58 | 1.59 | - | 1.60% | 2,213 |
| May 19, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | - | -0.51% | - |
| May 18, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | - | -1.63% | 400 |
| May 15, 2026 | 1.57 | 1.66 | 1.57 | 1.60 | - | 5.19% | 400 |
| May 14, 2026 | 1.51 | 1.56 | 1.50 | 1.52 | - | 2.08% | 448 |
| May 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | - | -2.04% | 2,000 |
| May 12, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | - | -0.52% | 2,000 |
| May 11, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | - | -6.48% | 653 |
| May 8, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | - | 1.24% | 555 |
| May 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | - | 2.22% | 14,864 |
| May 6, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | - | 1.87% | 14,864 |
| May 5, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | - | -1.71% | 1 |
| May 4, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | - | 1.74% | 100 |
| Apr 30, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | - | -3.12% | 100 |