Samsonite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.00	14.00	13.68	13.83	13.83	-1.64%	11,870,400
Jun 17, 2026	14.46	14.46	13.95	14.06	14.06	0.07%	2,663,177
Jun 16, 2026	14.26	14.66	13.93	14.05	14.05	-1.33%	1,802,621
Jun 15, 2026	14.12	14.94	14.10	14.24	14.24	5.64%	4,433,677
Jun 12, 2026	14.35	14.41	14.10	14.27	13.48	0.92%	5,112,307
Jun 11, 2026	14.30	14.30	13.92	14.14	13.36	-0.98%	2,315,496
Jun 10, 2026	14.00	14.39	14.00	14.28	13.49	1.20%	5,844,600
Jun 9, 2026	14.10	14.22	13.96	14.11	13.33	0.79%	4,811,180
Jun 8, 2026	14.00	14.05	13.68	14.00	13.22	-0.36%	7,175,258
Jun 5, 2026	14.15	14.24	14.00	14.05	13.27	-0.71%	5,247,172
Jun 4, 2026	14.28	14.56	14.06	14.15	13.37	-0.91%	3,869,841
Jun 3, 2026	14.70	14.83	14.18	14.28	13.49	-3.19%	5,391,900
Jun 2, 2026	14.74	14.81	14.56	14.75	13.93	0.07%	3,018,932
Jun 1, 2026	14.55	14.81	14.40	14.74	13.92	1.80%	4,371,792
May 29, 2026	14.68	14.70	14.40	14.48	13.68	0.35%	5,945,147
May 28, 2026	14.47	14.73	14.25	14.43	13.63	-2.30%	4,015,959
May 27, 2026	14.73	14.89	14.54	14.77	13.95	1.23%	5,022,688
May 26, 2026	14.84	14.85	14.59	14.59	13.78	-0.27%	3,860,734
May 22, 2026	14.89	14.90	14.62	14.63	13.82	-0.88%	2,529,512
May 21, 2026	14.65	14.98	14.65	14.76	13.94	1.65%	6,425,449
May 20, 2026	14.49	14.64	14.31	14.52	13.72	0.41%	3,570,631
May 19, 2026	14.66	14.72	14.39	14.46	13.66	-0.69%	3,803,199
May 18, 2026	14.52	14.76	14.27	14.56	13.75	-0.34%	5,412,443
May 15, 2026	14.03	14.61	14.00	14.61	13.80	4.13%	6,007,344
May 14, 2026	14.05	14.25	13.76	14.03	13.25	2.48%	11,697,860
May 13, 2026	14.04	14.04	13.65	13.69	12.93	-2.49%	10,178,800
May 12, 2026	13.86	14.14	13.75	14.04	13.26	1.30%	11,689,510
May 11, 2026	15.00	15.00	13.86	13.86	13.09	-8.82%	10,929,010
May 8, 2026	15.25	15.39	15.07	15.20	14.36	0.66%	4,000,091
May 7, 2026	14.92	15.19	14.81	15.10	14.26	4.86%	7,082,040
May 6, 2026	14.31	14.47	14.30	14.40	13.60	0.84%	3,324,654
May 5, 2026	14.48	14.50	14.21	14.28	13.49	-3.05%	4,634,100
May 4, 2026	14.34	14.78	14.16	14.73	13.91	3.22%	3,253,441
Apr 30, 2026	15.00	15.06	14.23	14.27	13.48	-3.84%	4,660,167
Apr 29, 2026	14.85	15.12	14.76	14.84	14.02	0.41%	2,088,200
Apr 28, 2026	15.12	15.21	14.67	14.78	13.96	-2.70%	4,158,233
Apr 27, 2026	14.92	15.24	14.90	15.19	14.35	1.95%	3,102,798
Apr 24, 2026	15.10	15.21	14.68	14.90	14.07	-0.33%	4,651,347
Apr 23, 2026	15.23	15.33	14.90	14.95	14.12	-1.64%	3,163,900
Apr 22, 2026	15.35	15.49	15.11	15.20	14.36	-3.18%	3,082,093
Apr 21, 2026	15.77	15.80	15.53	15.70	14.83	-0.32%	1,960,744
Apr 20, 2026	15.59	15.83	15.50	15.75	14.88	1.68%	3,882,588
Apr 17, 2026	15.50	15.56	15.30	15.49	14.63	-0.64%	2,649,444
Apr 16, 2026	15.18	15.70	15.12	15.59	14.73	2.70%	10,420,260
Apr 15, 2026	15.26	15.26	14.85	15.18	14.34	1.20%	4,551,800
Apr 14, 2026	15.30	15.55	14.93	15.00	14.17	0.94%	3,209,486
Apr 13, 2026	15.41	15.41	14.70	14.86	14.04	-4.19%	5,039,670
Apr 10, 2026	15.60	15.78	15.43	15.51	14.65	0.39%	3,986,889
Apr 9, 2026	15.55	15.69	15.41	15.45	14.59	-1.09%	3,376,481
Apr 8, 2026	15.50	15.69	15.16	15.62	14.75	5.40%	5,546,772