Samsonite Group S.A. (ETR:1SO)
Germany · Delayed Price · Currency is EUR 1.617
+0.024 (1.54%)
At close: May 25, 2026
ETR:1SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.62% | 500 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | - | -2.89% | 500 |
| Apr 27, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | - | 2.34% | 500 |
| Apr 24, 2026 | 1.61 | 1.68 | 1.61 | 1.62 | - | 0.68% | 500 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | - | -2.31% | 500 |
| Apr 22, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | - | -1.90% | 500 |
| Apr 21, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | - | -0.71% | 500 |
| Apr 20, 2026 | 1.68 | 1.74 | 1.68 | 1.69 | - | 1.81% | 2,000 |
| Apr 17, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | - | -0.66% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | - | 3.59% | 1,954 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | - | 0.31% | 1,954 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1.00% | - |
| Apr 13, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | - | -5.79% | 45 |
| Apr 10, 2026 | 1.67 | 1.75 | 1.67 | 1.69 | - | 1.62% | 1,430 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | - | -1.36% | - |
| Apr 8, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | - | 4.20% | 1,650 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | - | 0.06% | 2,634 |
| Apr 2, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | - | -2.06% | 2,400 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | - | 4.03% | 2,400 |
| Mar 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | - | -1.79% | 2,400 |
| Mar 30, 2026 | 1.59 | 1.64 | 1.59 | 1.62 | - | -1.82% | 2,400 |
| 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% | - |