Samsonite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.68	14.70	14.40	14.48	14.48	0.35%	5,945,147
May 28, 2026	14.47	14.73	14.25	14.43	14.43	-2.30%	4,015,959
May 27, 2026	14.73	14.89	14.54	14.77	14.77	1.23%	5,022,688
May 26, 2026	14.84	14.85	14.59	14.59	14.59	-0.27%	3,860,734
May 22, 2026	14.89	14.90	14.62	14.63	14.63	-0.88%	2,529,512
May 21, 2026	14.65	14.98	14.65	14.76	14.76	1.65%	6,425,449
May 20, 2026	14.49	14.64	14.31	14.52	14.52	0.41%	3,570,631
May 19, 2026	14.66	14.72	14.39	14.46	14.46	-0.69%	3,803,199
May 18, 2026	14.52	14.76	14.27	14.56	14.56	-0.34%	5,412,443
May 15, 2026	14.03	14.61	14.00	14.61	14.61	4.13%	6,007,344
May 14, 2026	14.05	14.25	13.76	14.03	14.03	2.48%	11,697,860
May 13, 2026	14.04	14.04	13.65	13.69	13.69	-2.49%	10,178,800
May 12, 2026	13.86	14.14	13.75	14.04	14.04	1.30%	11,689,510
May 11, 2026	15.00	15.00	13.86	13.86	13.86	-8.82%	10,929,010
May 8, 2026	15.25	15.39	15.07	15.20	15.20	0.66%	4,000,091
May 7, 2026	14.92	15.19	14.81	15.10	15.10	4.86%	7,082,040
May 6, 2026	14.31	14.47	14.30	14.40	14.40	0.84%	3,324,654
May 5, 2026	14.48	14.50	14.21	14.28	14.28	-3.05%	4,634,100
May 4, 2026	14.34	14.78	14.16	14.73	14.73	3.22%	3,253,441
Apr 30, 2026	15.00	15.06	14.23	14.27	14.27	-3.84%	4,660,167
Apr 29, 2026	14.85	15.12	14.76	14.84	14.84	0.41%	2,088,200
Apr 28, 2026	15.12	15.21	14.67	14.78	14.78	-2.70%	4,158,233
Apr 27, 2026	14.92	15.24	14.90	15.19	15.19	1.95%	3,102,798
Apr 24, 2026	15.10	15.21	14.68	14.90	14.90	-0.33%	4,651,347
Apr 23, 2026	15.23	15.33	14.90	14.95	14.95	-1.64%	3,163,900
Apr 22, 2026	15.35	15.49	15.11	15.20	15.20	-3.18%	3,082,093
Apr 21, 2026	15.77	15.80	15.53	15.70	15.70	-0.32%	1,960,744
Apr 20, 2026	15.59	15.83	15.50	15.75	15.75	1.68%	3,882,588
Apr 17, 2026	15.50	15.56	15.30	15.49	15.49	-0.64%	2,649,444
Apr 16, 2026	15.18	15.70	15.12	15.59	15.59	2.70%	10,420,260
Apr 15, 2026	15.26	15.26	14.85	15.18	15.18	1.20%	4,551,800
Apr 14, 2026	15.30	15.55	14.93	15.00	15.00	0.94%	3,209,486
Apr 13, 2026	15.41	15.41	14.70	14.86	14.86	-4.19%	5,039,670
Apr 10, 2026	15.60	15.78	15.43	15.51	15.51	0.39%	3,986,889
Apr 9, 2026	15.55	15.69	15.41	15.45	15.45	-1.09%	3,376,481
Apr 8, 2026	15.50	15.69	15.16	15.62	15.62	5.40%	5,546,772
Apr 2, 2026	15.01	15.16	14.61	14.82	14.82	-2.44%	2,853,873
Apr 1, 2026	15.00	15.22	14.95	15.19	15.19	4.33%	4,991,964
Mar 31, 2026	14.69	14.85	14.38	14.56	14.56	-0.21%	5,221,399
Mar 30, 2026	15.00	15.09	14.35	14.59	14.59	-3.44%	8,706,700
Mar 27, 2026	15.15	15.42	15.05	15.11	15.11	0.53%	4,837,146
Mar 26, 2026	15.40	15.44	14.98	15.03	15.03	-1.18%	2,886,096
Mar 25, 2026	15.50	15.67	15.00	15.21	15.21	-0.20%	3,666,096
Mar 24, 2026	15.00	15.43	15.00	15.24	15.24	3.25%	4,038,594
Mar 23, 2026	14.77	15.10	14.59	14.76	14.76	-2.96%	6,656,800
Mar 20, 2026	16.00	16.29	14.58	15.21	15.21	-8.87%	21,805,900
Mar 19, 2026	17.42	17.49	16.53	16.69	16.69	-3.86%	6,995,940
Mar 18, 2026	17.30	17.50	16.95	17.36	17.36	1.64%	6,584,232
Mar 17, 2026	16.98	17.29	16.91	17.08	17.08	2.09%	3,799,984
Mar 16, 2026	16.10	16.78	16.09	16.73	16.73	3.91%	6,511,321