Samsonite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	17.84	18.20	17.13	17.32	17.32	1.41%	13,923,840
Mar 4, 2026	17.58	17.58	16.53	17.08	17.08	-2.84%	13,749,920
Mar 3, 2026	18.57	18.64	17.45	17.58	17.58	-5.99%	11,158,040
Mar 2, 2026	18.84	18.97	18.57	18.70	18.70	-2.81%	9,848,847
Feb 27, 2026	18.81	19.54	18.81	19.24	19.24	3.00%	5,711,080
Feb 26, 2026	19.00	19.27	18.14	18.68	18.68	-2.40%	16,589,530
Feb 25, 2026	19.21	19.69	19.02	19.14	19.14	-1.95%	11,648,020
Feb 24, 2026	19.96	20.42	19.35	19.52	19.52	-2.20%	9,896,660
Feb 23, 2026	19.84	20.10	19.84	19.96	19.96	0.81%	9,117,846
Feb 20, 2026	19.10	19.95	19.10	19.80	19.80	-2.65%	5,049,382
Feb 16, 2026	19.94	20.50	19.94	20.34	20.34	2.31%	6,717,600
Feb 13, 2026	19.88	19.97	19.52	19.88	19.88	-0.60%	3,491,472
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