Samsonite Group S.A. (FRA:1SO)
Germany · Delayed Price · Currency is EUR 1.551
-0.044 (-2.79%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:1SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | - | -2.79% | - |
| Jun 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.96% | - |
| Jun 1, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 3.34% | 8,200 |
| May 29, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.51% | 1,100 |
| May 28, 2026 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | -4.48% | 1,050 |
| May 27, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 3.99% | - |
| May 26, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -5.11% | - |
| May 25, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.43% | 2,556 |
| May 22, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -3.31% | 1,300 |
| May 21, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.52% | 5,200 |
| May 20, 2026 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 1.56% | 2,213 |
| May 19, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.48% | - |
| May 18, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.63% | - |
| May 15, 2026 | 1.57 | 1.66 | 1.57 | 1.60 | 1.60 | 5.16% | 400 |
| May 14, 2026 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | 2.08% | 448 |
| May 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -2.01% | - |
| May 12, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -0.56% | 2,000 |
| May 11, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -6.48% | 653 |
| May 8, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 1.27% | 555 |
| May 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.61 | 2.18% | - |
| May 6, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.90% | 14,864 |
| May 5, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -1.71% | 1 |
| May 4, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.74% | - |
| Apr 30, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | -3.12% | 100 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.65% | - |
| Apr 28, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.89% | 500 |
| Apr 27, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 2.38% | - |
| Apr 24, 2026 | 1.61 | 1.68 | 1.61 | 1.62 | 1.62 | 0.65% | 500 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.28% | - |
| Apr 22, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.93% | - |
| Apr 21, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -0.68% | 500 |
| Apr 20, 2026 | 1.68 | 1.74 | 1.68 | 1.69 | 1.69 | 1.81% | 2,000 |
| Apr 17, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -0.66% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.59% | - |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 0.31% | 1,954 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.97% | - |
| Apr 13, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -5.79% | 45 |
| Apr 10, 2026 | 1.67 | 1.75 | 1.67 | 1.69 | 1.69 | 1.65% | 1,430 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.66 | -1.39% | - |
| Apr 8, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | 4.23% | 1,650 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.06% | 2,634 |
| Apr 2, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -2.09% | - |
| Apr 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.03% | - |
| Mar 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.76% | - |
| Mar 30, 2026 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | -1.82% | 2,400 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.40% | - |
| Mar 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.97% | - |
| Mar 25, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | - |
| Mar 24, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.98% | - |
| Mar 23, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -1.26% | - |