SAMCO Inc. (FRA:SMU)
Germany flag Germany · Delayed Price · Currency is EUR
21.80
+0.40 (1.87%)
Last updated: Oct 24, 2025, 8:02 AM CET

SAMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.4021.4021.4021.4021.40-0.93%1
Oct 22, 202521.6021.6021.6021.6021.60-0.92%1
Oct 21, 202521.8021.8021.8021.8021.80-1.80%1
Oct 20, 202522.2022.2022.2022.2022.20-1
Oct 17, 202522.2022.2022.2022.2022.20-3.48%1
Oct 16, 202523.0023.0023.0023.0023.003.60%1
Oct 15, 202522.2022.2022.2022.2022.202.78%1
Oct 14, 202521.6021.6021.6021.6021.60-6.09%1
Oct 13, 202523.0023.0023.0023.0023.00-1
Oct 10, 202523.0023.0023.0023.0023.00-4.17%1
Oct 9, 202524.0024.0024.0024.0024.003.45%1
Oct 8, 202522.4023.2022.4023.2023.20-2.52%1
Oct 7, 202523.2023.8023.2023.8023.8012.26%10
Oct 6, 202521.2021.2021.2021.2021.201.92%-
Oct 3, 202520.8020.8020.8020.8020.800.97%-
Oct 2, 202520.6020.6020.6020.6020.604.57%-
Oct 1, 202519.7019.7019.7019.7019.70-2.48%-
Sep 30, 202520.2020.2020.2020.2020.20-1.94%-
Sep 29, 202520.2020.6020.2020.6020.600.98%1
Sep 26, 202520.4020.4020.4020.4020.40-2.86%-
Sep 25, 202521.0021.0021.0021.0021.001.94%-
Sep 24, 202520.6020.6020.6020.6020.60-1.90%-
Sep 23, 202521.0021.0021.0021.0021.00-9
Sep 22, 202521.0021.0021.0021.0021.00-9
Sep 19, 202521.0021.0021.0021.0021.001.94%9
Sep 18, 202520.6020.6020.6020.6020.607.85%9
Sep 17, 202519.1019.1019.1019.1019.10-3.05%9
Sep 16, 202519.4019.7019.4019.7019.702.07%9
Sep 15, 202519.3019.3019.3019.3019.30-0.52%8
Sep 12, 202519.4019.4019.4019.4019.40-8
Sep 11, 202519.4019.4019.4019.4019.4012.79%8
Sep 10, 202517.2017.2017.2017.2017.201.18%8
Sep 9, 202517.0017.0017.0017.0017.002.41%8
Sep 8, 202516.6016.6016.6016.6016.603.75%8
Sep 5, 202516.0016.0016.0016.0016.001.27%8
Sep 4, 202515.8015.8015.8015.8015.80-8
Sep 3, 202515.8015.8015.8015.8015.80-0.63%8
Sep 2, 202515.9015.9015.9015.9015.90-1.24%8
Sep 1, 202516.1016.1016.1016.1016.10-2.42%8
Aug 29, 202516.5016.5016.5016.5016.50-0.60%8
Aug 28, 202516.6016.6016.6016.6016.600.61%8
Aug 27, 202516.5016.5016.5016.5016.50-1.20%8
Aug 26, 202516.7016.7016.7016.7016.70-0.60%8
Aug 25, 202516.8016.8016.8016.8016.800.60%8
Aug 22, 202516.7016.7016.7016.7016.70-0.60%8
Aug 21, 202516.8016.8016.8016.8016.80-0.59%8
Aug 20, 202516.9016.9016.9016.9016.90-2.87%8
Aug 19, 202517.4017.4017.4017.4017.401.16%8
Aug 18, 202517.2017.2017.2017.2017.20-0.58%8
Aug 15, 202517.3017.3017.3017.3017.301.17%8