Samsonite Group S.A. (FRA:1SO)
Germany · Delayed Price · Currency is EUR 1.381
-0.016 (-1.18%)
At close: Aug 26, 2026
FRA:1SO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.17% | - |
| Jul 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.30% | - |
| Jul 8, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -3.79% | 100 |
| Jul 7, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 2.00% | 1,050 |
| Jul 6, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.52 | -0.65% | 355 |
| Jul 3, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.53 | -0.49% | - |
| Jul 2, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 1.92% | - |
| Jul 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.07% | - |
| Jun 30, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 0.13% | 1,048 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 1.24% | - |
| 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% | - |