Samsara Inc. (ETR:YL8)
Germany · Delayed Price · Currency is EUR 34.60
+1.00 (2.98%)
At close: Aug 18, 2026
ETR:YL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 2.98% | 2 |
| Aug 17, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | -2.89% | 385 |
| Aug 14, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | 1,476 |
| Aug 13, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -3.37% | 77 |
| Aug 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | 150 |
| Aug 10, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | - | 515 |
| Aug 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | 31 |
| Aug 6, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | - | 550 |
| Aug 5, 2026 | 34.20 | 34.20 | 33.20 | 33.20 | 33.20 | 0.61% | 140 |
| Aug 4, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | - | 250 |
| Aug 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | 60 |
| Jul 31, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jul 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 10.49% | - |
| Jul 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -11.18% | - |
| Jul 21, 2026 | 33.20 | 33.60 | 32.20 | 32.20 | 32.20 | -5.85% | 164 |
| Jul 20, 2026 | 33.60 | 34.20 | 33.40 | 34.20 | 34.20 | 3.64% | 178 |
| Jul 17, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 2.48% | 750 |
| Jul 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jul 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jul 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 14.18% | - |
| Jun 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jun 29, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 5.19% | 160 |
| Jun 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jun 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jun 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jun 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Jun 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | 150 |
| Jun 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jun 11, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | -4.11% | 200 |
| Jun 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 35 |
| Jun 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Jun 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | 200 |
| Jun 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -6.13% | - |