Samsonite Group S.A. (FRA:1SO)
Germany · Delayed Price · Currency is EUR 1.349
+0.006 (0.45%)
At close: Sep 18, 2026
FRA:1SO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.45% | - |
| Sep 17, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -4.41% | 376 |
| Sep 16, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.44% | 1,446 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.94% | - |
| Sep 14, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.38 | -0.61% | 2,000 |
| Sep 11, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 9,555 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 1.65% | 3,718 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.87% | 4,400 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -3.65% | - |
| Sep 7, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.42 | 4.24% | 1,000 |
| Sep 4, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.86% | - |
| Sep 3, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.45% | - |
| Sep 2, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -2.13% | 735 |
| Sep 1, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.36 | 0.40% | 2,000 |
| Aug 31, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | -0.15% | 1,861 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.41% | - |
| Aug 27, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 1,428 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.18% | - |
| Aug 25, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.11% | 4,744 |
| Aug 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -2.04% | - |
| Aug 21, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.42 | -1.32% | - |
| Aug 20, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.80% | - |
| Aug 19, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.92% | 2,000 |
| Aug 18, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | - |
| Aug 17, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -2.28% | 13,500 |
| Aug 14, 2026 | 1.40 | 1.52 | 1.40 | 1.52 | 1.51 | -1.30% | 1,000 |
| Aug 13, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.53 | -2.20% | - |
| Aug 12, 2026 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 0.74% | 3,341 |
| Aug 11, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 0.48% | 6,040 |
| Aug 10, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.41% | 1,298 |
| Aug 7, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.21% | - |
| Aug 6, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.83% | 2,150 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.68% | - |
| Aug 4, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -1.18% | 27,056 |
| Aug 3, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.84% | - |
| Jul 31, 2026 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 1.20% | 7,160 |
| Jul 30, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.75% | - |
| Jul 29, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.49% | - |
| Jul 28, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.87% | - |
| Jul 27, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 2.62% | - |
| Jul 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.46% | - |
| Jul 23, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.97% | - |
| Jul 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.43% | - |
| Jul 21, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -1.28% | - |
| Jul 20, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.61% | - |
| Jul 17, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 4.48% | - |
| Jul 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Jul 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.77% | - |
| Jul 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.61% | - |
| Jul 13, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -0.52% | - |