SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 17.00
+0.40 (2.41%)
At close: Sep 9, 2025
SAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2.41% | 8 |
| Sep 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 3.75% | 8 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1.27% | 8 |
| Sep 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | - | - |
| Sep 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -0.63% | - |
| Sep 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -1.24% | 8 |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -2.42% | 8 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -0.60% | 8 |
| Aug 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.61% | 8 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -1.20% | - |
| Aug 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -0.60% | - |
| Aug 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 0.60% | - |
| Aug 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -0.60% | 8 |
| Aug 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -0.59% | 8 |
| Aug 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -2.87% | 8 |
| Aug 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.16% | 8 |
| Aug 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.58% | 8 |
| Aug 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1.17% | 8 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -0.58% | - |
| Aug 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2.99% | - |
| Aug 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 2.45% | 8 |
| Aug 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | - | 8 |
| Aug 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 0.62% | 8 |
| Aug 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -0.61% | 8 |
| Aug 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 0.62% | 8 |
| Aug 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1.89% | 8 |
| Aug 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -1.24% | 8 |
| Aug 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -3.01% | 8 |
| Jul 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.22% | - |
| Jul 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -1.80% | 8 |
| Jul 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1.21% | 8 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -2.37% | 8 |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.17% | 8 |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.59% | - |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3.03% | 8 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -1.79% | - |
| Jul 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 0.60% | 8 |
| Jul 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -0.60% | 8 |
| Jul 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 0.60% | 8 |
| Jul 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.18% | 8 |
| Jul 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.74% | 8 |
| Jul 14, 2025 | 16.80 | 17.20 | 16.80 | 17.20 | - | 1.78% | 8 |
| Jul 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.20% | 1 |
| Jul 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 1 |
| Jul 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -0.60% | - |
| Jul 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1.82% | 1 |
| Jul 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -2.94% | 1 |
| Jul 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -0.58% | 1 |
| Jul 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -0.58% | - |
| Jul 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -2.82% | - |