Samsonite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.72	21.04	20.62	20.78	20.78	-1.80%	3,154,305
Jan 20, 2026	21.24	21.38	21.02	21.16	21.16	-0.38%	2,932,445
Jan 19, 2026	20.82	21.34	20.62	21.24	21.24	2.21%	4,538,920
Jan 16, 2026	20.88	21.00	20.64	20.78	20.78	-0.48%	1,504,500
Jan 15, 2026	20.50	21.18	20.50	20.88	20.88	2.05%	2,322,596
Jan 14, 2026	20.40	20.68	20.24	20.46	20.46	1.09%	2,628,533
Jan 13, 2026	20.36	20.52	20.14	20.24	20.24	0.30%	4,995,560
Jan 12, 2026	20.82	20.82	20.10	20.18	20.18	-3.35%	3,906,710
Jan 9, 2026	20.62	20.96	20.38	20.88	20.88	2.65%	5,906,800
Jan 8, 2026	20.50	20.70	20.10	20.34	20.34	1.50%	2,892,665
Jan 7, 2026	20.00	20.20	19.86	20.04	20.04	-0.89%	2,045,188
Jan 6, 2026	20.20	20.32	19.65	20.22	20.22	0.20%	3,645,903
Jan 5, 2026	20.02	20.60	19.88	20.18	20.18	0.90%	4,142,264
Jan 2, 2026	19.90	20.10	19.90	20.00	20.00	0.50%	1,106,891
Dec 31, 2025	20.12	20.12	19.90	19.90	19.90	-1.09%	1,119,791
Dec 30, 2025	19.97	20.18	19.47	20.12	20.12	0.75%	4,920,166
Dec 29, 2025	19.45	20.06	19.45	19.97	19.97	2.57%	2,393,172
Dec 24, 2025	20.00	20.00	19.42	19.47	19.47	-2.84%	1,993,100
Dec 23, 2025	20.32	20.16	19.45	20.04	20.04	0.10%	1,967,583
Dec 22, 2025	20.20	20.24	19.87	20.02	20.02	-0.89%	2,319,420
Dec 19, 2025	20.20	20.36	20.02	20.20	20.20	-0.59%	4,378,245
Dec 18, 2025	20.30	20.86	20.24	20.32	20.32	0.20%	5,130,349
Dec 17, 2025	19.65	20.50	19.54	20.28	20.28	3.73%	9,125,000
Dec 16, 2025	19.38	19.62	19.37	19.55	19.55	-0.15%	2,636,618
Dec 15, 2025	19.44	19.64	19.16	19.58	19.58	0.72%	2,026,910
Dec 12, 2025	19.48	19.60	19.14	19.44	19.44	0.21%	4,663,040
Dec 11, 2025	19.58	19.60	19.26	19.40	19.40	0.73%	1,939,200
Dec 10, 2025	19.58	19.58	19.14	19.26	19.26	-1.23%	2,310,000
Dec 9, 2025	19.20	19.60	19.12	19.50	19.50	1.14%	2,243,819
Dec 8, 2025	19.60	19.60	19.24	19.28	19.28	0.42%	1,855,328
Dec 5, 2025	19.20	19.45	18.88	19.20	19.20	-1.03%	3,024,322
Dec 4, 2025	19.16	19.48	19.12	19.40	19.40	2.11%	3,312,300
Dec 3, 2025	19.32	19.54	18.87	19.00	19.00	-3.36%	4,297,866
Dec 2, 2025	19.42	19.66	19.37	19.66	19.66	0.82%	1,548,971
Dec 1, 2025	19.09	19.51	19.09	19.50	19.50	1.40%	2,458,236
Nov 28, 2025	19.26	19.31	18.99	19.23	19.23	-1.18%	2,245,807
Nov 27, 2025	19.50	19.59	19.37	19.46	19.46	-0.21%	1,919,200
Nov 26, 2025	19.23	19.68	19.23	19.50	19.50	1.46%	3,070,100
Nov 25, 2025	19.13	19.30	18.97	19.22	19.22	-	5,383,100
Nov 24, 2025	19.34	19.50	19.17	19.22	19.22	0.21%	3,397,544
Nov 21, 2025	19.22	19.46	19.11	19.18	19.18	-2.09%	4,458,777
Nov 20, 2025	18.95	19.66	18.81	19.59	19.59	3.38%	11,451,540
Nov 19, 2025	19.00	19.00	18.80	18.95	18.95	-0.79%	4,201,944
Nov 18, 2025	18.80	19.30	18.72	19.10	19.10	-0.10%	11,660,590
Nov 17, 2025	18.40	19.35	18.40	19.12	19.12	2.63%	15,383,610
Nov 14, 2025	18.80	19.17	18.51	18.63	18.63	-2.36%	13,073,100
Nov 13, 2025	19.18	20.96	18.78	19.08	19.08	14.39%	39,154,220
Nov 12, 2025	16.78	16.89	16.58	16.68	16.68	-0.60%	3,938,832
Nov 11, 2025	16.40	16.96	16.37	16.78	16.78	2.32%	10,034,000
Nov 10, 2025	15.49	16.47	15.32	16.40	16.40	7.19%	8,061,160