Samsara Inc. (ETR:YL8)
Germany · Delayed Price · Currency is EUR 35.60
-2.60 (-6.81%)
At close: Oct 16, 2026
ETR:YL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 38.00 | 38.60 | 35.60 | 35.60 | 35.60 | -6.81% | 27 |
| Oct 15, 2026 | 36.40 | 38.20 | 36.00 | 38.20 | 38.20 | 3.80% | - |
| Oct 14, 2026 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | -2.13% | 72 |
| Oct 13, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -1.05% | 48 |
| Oct 12, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | - |
| Oct 9, 2026 | 37.00 | 37.20 | 36.80 | 37.20 | 37.20 | 3.33% | 56 |
| Oct 8, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Oct 7, 2026 | 37.40 | 37.40 | 36.00 | 36.20 | 36.20 | -4.23% | 84 |
| Oct 6, 2026 | 37.20 | 38.00 | 37.20 | 37.80 | 37.80 | -1.05% | 58 |
| Oct 5, 2026 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 4.95% | - |
| Oct 2, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 6.43% | - |
| Oct 1, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 1.18% | 25 |
| Sep 30, 2026 | 33.40 | 33.80 | 33.20 | 33.80 | 33.80 | 0.60% | 40 |
| Sep 29, 2026 | 33.20 | 33.60 | 33.00 | 33.60 | 33.60 | 0.60% | 1 |
| Sep 28, 2026 | 33.80 | 33.80 | 33.20 | 33.40 | 33.40 | -2.91% | 24 |
| Sep 25, 2026 | 34.60 | 34.60 | 34.20 | 34.40 | 34.40 | - | 31 |
| Sep 24, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | - | 94 |
| Sep 23, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 2.38% | 197 |
| Sep 22, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | - | 30 |
| Sep 21, 2026 | 34.80 | 34.80 | 33.60 | 33.60 | 33.60 | -2.33% | 34 |
| Sep 18, 2026 | 35.00 | 35.20 | 34.20 | 34.40 | 34.40 | -1.71% | 24 |
| Sep 17, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Sep 16, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.64% | 218 |
| Sep 15, 2026 | 36.80 | 36.80 | 36.40 | 36.60 | 36.60 | 2.81% | 341 |
| Sep 14, 2026 | 33.40 | 35.60 | 33.40 | 35.60 | 35.60 | 5.95% | 132 |
| Sep 11, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | -1.18% | 185 |
| Sep 10, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 3.03% | 168 |
| Sep 9, 2026 | 34.40 | 34.60 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Sep 8, 2026 | 34.40 | 34.40 | 33.80 | 34.20 | 34.20 | -0.58% | 2,845 |
| Sep 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | 60 |
| Sep 4, 2026 | 38.20 | 38.20 | 34.60 | 34.60 | 34.60 | 6.79% | 651 |
| Sep 3, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -7.95% | 4,245 |
| Aug 31, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Aug 28, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | -1.10% | 1,180 |
| Aug 27, 2026 | 35.20 | 36.40 | 35.20 | 36.40 | 36.40 | 6.43% | 412 |
| Aug 26, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | 3 |
| Aug 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Aug 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | 195 |
| Aug 21, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 0.60% | 1 |
| Aug 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Aug 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| 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 |