Samsonite Group S.A. (FRA:1SO)
Germany · Delayed Price · Currency is EUR 1.492
-0.016 (-1.06%)
At close: Jun 26, 2026
FRA:1SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -1.06% | - |
| Jun 25, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -2.49% | - |
| Jun 24, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.98% | - |
| Jun 23, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -3.25% | - |
| Jun 22, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 2.03% | 17,742 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.06% | - |
| Jun 18, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -1.27% | - |
| Jun 17, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.88% | - |
| Jun 16, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.71% | - |
| Jun 15, 2026 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | 1.35% | 2,510 |
| Jun 12, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.53 | 5.23% | 160 |
| Jun 11, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.46 | -0.42% | 60 |
| Jun 10, 2026 | 1.56 | 1.63 | 1.55 | 1.55 | 1.46 | -0.35% | 555 |
| Jun 9, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.47 | 0.98% | - |
| Jun 8, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | 1.45 | 0.49% | 200 |
| Jun 5, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.45 | -1.45% | - |
| Jun 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.47 | -0.03% | - |
| Jun 3, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.47 | -2.79% | 700 |
| Jun 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.51 | -0.96% | - |
| Jun 1, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.52 | 3.34% | 8,200 |
| May 29, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.48 | -0.51% | 1,100 |
| May 28, 2026 | 1.57 | 1.61 | 1.57 | 1.57 | 1.48 | -4.48% | 1,050 |
| May 27, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.55 | 3.99% | - |
| May 26, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.49 | -5.11% | - |
| May 25, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.57 | 4.43% | 2,556 |
| May 22, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.51 | -3.31% | 1,300 |
| May 21, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.56 | 3.52% | 5,200 |
| May 20, 2026 | 1.58 | 1.62 | 1.58 | 1.59 | 1.50 | 1.56% | 2,213 |
| May 19, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.48 | -0.48% | - |
| May 18, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.49 | -1.63% | - |
| May 15, 2026 | 1.57 | 1.66 | 1.57 | 1.60 | 1.51 | 5.16% | 400 |
| May 14, 2026 | 1.51 | 1.56 | 1.50 | 1.52 | 1.44 | 2.08% | 448 |
| May 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.41 | -2.01% | - |
| May 12, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.44 | -0.56% | 2,000 |
| May 11, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.45 | -6.48% | 653 |
| May 8, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | 1.55 | 1.27% | 555 |
| May 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.53 | 2.18% | - |
| May 6, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.49 | 1.90% | 14,864 |
| May 5, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.47 | -1.71% | 1 |
| May 4, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.49 | 1.74% | - |
| Apr 30, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.47 | -3.12% | 100 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.51 | -0.65% | - |
| Apr 28, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.52 | -2.89% | 500 |
| Apr 27, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.57 | 2.38% | - |
| Apr 24, 2026 | 1.61 | 1.68 | 1.61 | 1.62 | 1.53 | 0.65% | 500 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.52 | -2.28% | - |
| Apr 22, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.56 | -1.93% | - |
| Apr 21, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.59 | -0.68% | 500 |
| Apr 20, 2026 | 1.68 | 1.74 | 1.68 | 1.69 | 1.60 | 1.81% | 2,000 |
| Apr 17, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.57 | -0.66% | - |