SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 20.40
-0.60 (-2.86%)
At close: Sep 26, 2025
SAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 1 |
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 9 |
| Sep 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 9 |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 9 |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 9 |
| Sep 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 9 |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 9 |
| Sep 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7.85% | 9 |
| Sep 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | 9 |
| Sep 16, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 2.07% | 9 |
| Sep 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 8 |
| Sep 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 8 |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 12.79% | 8 |
| Sep 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 8 |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | 8 |
| Sep 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | 8 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 8 |
| Sep 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 8 |
| Sep 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 8 |
| Sep 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 8 |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 8 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 8 |
| Aug 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 8 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 8 |
| Aug 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 8 |
| Aug 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 8 |
| Aug 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 8 |
| Aug 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 8 |
| Aug 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | 8 |
| Aug 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 8 |
| Aug 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 8 |
| Aug 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | 8 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 8 |
| Aug 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | 8 |
| Aug 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | 8 |
| Aug 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 8 |
| Aug 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 8 |
| Aug 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 8 |
| Aug 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 8 |
| Aug 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | 8 |
| Aug 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Aug 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Jul 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jul 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jul 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | 1.21% | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.15 | -2.37% | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.54 | -1.17% | - |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.74 | 0.59% | - |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.64 | 3.03% | - |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.15 | -1.79% | - |