Samsonite Group S.A. (FRA:1SO)
Germany · Delayed Price · Currency is EUR 2.098
-0.023 (-1.08%)
At close: Nov 28, 2025
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.08% | - |
| Nov 27, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.89% | - |
| Nov 26, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 1.23% | - |
| Nov 25, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.05% | - |
| Nov 24, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.05% | - |
| Nov 21, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -1.40% | - |
| Nov 20, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 3.98% | - |
| Nov 19, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.43% | - |
| Nov 18, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.19% | - |
| Nov 17, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 4.48% | - |
| Nov 14, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -3.17% | - |
| Nov 13, 2025 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | 13.31% | - |
| Nov 12, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.58% | - |
| Nov 11, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.05% | - |
| Nov 10, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 7.97% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | 2,026 |
| Nov 6, 2025 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -4.70% | 380 |
| Nov 5, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -2.43% | - |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Oct 31, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 400 |
| Oct 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -0.54% | - |
| Oct 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.16% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.76% | - |
| Oct 27, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Oct 24, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.05% | - |
| Oct 23, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.37% | - |
| Oct 22, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | 0.43% | - |
| Oct 21, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 2.57% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Oct 17, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.34% | - |
| Oct 16, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.94% | - |
| Oct 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 4.14% | 170 |
| Oct 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Oct 13, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -1.00% | - |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.27% | - |
| Oct 9, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.48% | - |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.49% | - |
| Oct 7, 2025 | 1.85 | 1.91 | 1.85 | 1.85 | 1.85 | 0.11% | 5,520 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.98% | - |
| Oct 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Oct 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 2.61% | 1,772 |
| Oct 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.33% | - |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.21% | - |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.20% | - |
| Sep 26, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Sep 25, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.26% | - |
| Sep 24, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.90 | 1.60% | - |
| Sep 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 0.75% | - |
| Sep 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.05% | - |