Samsonite Group S.A. (FRA:1SO)
Germany · Delayed Price · Currency is EUR 1.486
+0.042 (2.87%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:1SO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.91% | 49,483 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.66% | - |
| Oct 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.17% | 49,483 |
| Oct 20, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 3.80% | - |
| Oct 19, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -0.96% | 1,294 |
| Oct 16, 2026 | 1.46 | 1.52 | 1.46 | 1.46 | 1.46 | 1.28% | 1,600 |
| Oct 15, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | - |
| Oct 14, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 3.60% | - |
| Oct 13, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -3.35% | - |
| Oct 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.17% | - |
| Oct 9, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.83% | 1,000 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -4.89% | - |
| Oct 7, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.03% | 6,000 |
| Oct 6, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.96% | 500 |
| Oct 5, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 2.87% | - |
| Oct 2, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.46% | 1,000 |
| Oct 1, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 0.39% | 194 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.07% | - |
| Sep 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.75% | - |
| Sep 28, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.04% | 25 |
| Sep 25, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 21,451 |
| Sep 24, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.33% | 15 |
| Sep 23, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 2.21% | 2,000 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.48% | - |
| Sep 21, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.63% | - |
| 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 |