Samsara Inc. (FRA:YL8)
Germany · Delayed Price · Currency is EUR 38.60
+0.60 (1.58%)
At close: Oct 23, 2026
FRA:YL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Oct 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Oct 21, 2026 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 1.59% | - |
| Oct 20, 2026 | 35.60 | 37.80 | 35.60 | 37.80 | 37.80 | 5.59% | - |
| Oct 19, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | -4.79% | - |
| Oct 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Oct 15, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 0.54% | - |
| Oct 14, 2026 | 36.40 | 37.60 | 36.40 | 37.00 | 37.00 | - | 600 |
| Oct 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Oct 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 9, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Oct 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Oct 7, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Oct 6, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Oct 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Oct 2, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 3.43% | - |
| Oct 1, 2026 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | 5.42% | - |
| Sep 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Sep 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Sep 25, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Sep 24, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Sep 23, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 1.20% | - |
| Sep 22, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 1.21% | - |
| Sep 21, 2026 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Sep 18, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Sep 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Sep 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Sep 15, 2026 | 36.60 | 37.00 | 36.20 | 36.20 | 36.20 | 10.37% | 200 |
| Sep 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Sep 11, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 1.82% | 500 |
| Sep 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Sep 9, 2026 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Sep 8, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -11.92% | - |
| Sep 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 21.38% | 8 |
| Sep 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.79% | - |
| Sep 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | 30 |
| Aug 31, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | - | 35 |
| Aug 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Aug 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.85% | - |
| Aug 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Aug 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Aug 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Aug 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Aug 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Aug 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Aug 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Aug 17, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -5.11% | - |