SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 26.00
+0.40 (1.56%)
At close: Jan 30, 2026
SAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Jan 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jan 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jan 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jan 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Jan 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jan 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.38% | - |
| Jan 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Jan 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jan 13, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 5.88% | 1 |
| Jan 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jan 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Jan 7, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 0.80% | 1 |
| Jan 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jan 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jan 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Dec 23, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 7.14% | 1 |
| Dec 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 7.69% | - |
| Dec 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Dec 17, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 0.94% | 1 |
| Dec 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Dec 15, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | -3.57% | 1 |
| Dec 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Dec 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Dec 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 8, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 6.73% | 7 |
| Dec 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Dec 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Nov 28, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 1 |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Nov 18, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | - | 44 |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |