Samsonite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.98	20.06	19.70	20.00	20.00	-0.20%	1,908,645
Feb 11, 2026	20.00	20.26	19.77	20.04	20.04	0.25%	5,079,367
Feb 10, 2026	19.99	20.10	19.81	19.99	19.99	-	2,649,841
Feb 9, 2026	20.12	20.36	19.79	19.99	19.99	0.65%	3,084,232
Feb 6, 2026	19.00	20.22	19.00	19.86	19.86	0.76%	6,452,456
Feb 5, 2026	19.00	19.74	18.82	19.71	19.71	3.57%	5,729,486
Feb 4, 2026	19.05	19.25	18.89	19.03	19.03	-0.42%	2,369,422
Feb 3, 2026	19.50	19.59	18.90	19.11	19.11	-0.36%	3,877,545
Feb 2, 2026	18.89	19.72	18.68	19.18	19.18	-3.03%	6,995,712
Jan 30, 2026	19.87	19.99	19.40	19.78	19.78	-1.69%	4,890,144
Jan 29, 2026	20.24	20.50	19.94	20.12	20.12	-0.98%	2,604,945
Jan 28, 2026	20.00	20.36	19.18	20.32	20.32	-0.97%	4,740,400
Jan 27, 2026	20.96	21.22	20.38	20.52	20.52	-2.66%	4,555,128
Jan 26, 2026	21.30	21.98	20.98	21.08	21.08	-0.57%	2,504,096
Jan 23, 2026	21.00	21.50	21.00	21.20	21.20	-1.40%	1,897,480
Jan 22, 2026	21.00	21.54	20.70	21.50	21.50	3.46%	2,829,571
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