Samse SA (LON:0GLY)
London · Delayed Price · Currency is GBP · Price in EUR 125.00
-0.50 (-0.40%)
At close: Oct 17, 2025
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 17, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.40% | 91 |
| Oct 16, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.40% | - |
| Oct 15, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.20% | - |
| Oct 14, 2025 | 129.00 | 129.00 | 125.75 | 125.75 | 125.75 | -1.76% | 1,488 |
| Oct 13, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.16% | - |
| Oct 8, 2025 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 2.78% | - |
| Oct 6, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | -1.56% | 2 |
| Oct 3, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | -0.39% | 175 |
| Oct 2, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 3.63% | - |
| Oct 1, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Sep 30, 2025 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | -1.18% | 3 |
| Sep 29, 2025 | 128.00 | 128.00 | 127.00 | 127.50 | 127.50 | -0.39% | 5 |
| Sep 26, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.16% | 7 |
| Sep 25, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.52% | 1 |
| Sep 24, 2025 | 132.00 | 132.00 | 131.50 | 131.50 | 131.50 | -1.13% | - |
| Sep 23, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Sep 22, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Sep 19, 2025 | 133.50 | 134.00 | 133.50 | 134.00 | 134.00 | 2.68% | 2 |
| Sep 18, 2025 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | -5.09% | - |
| Sep 17, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Sep 16, 2025 | 140.50 | 140.50 | 137.50 | 137.50 | 137.50 | -1.79% | - |
| Sep 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.36% | - |
| Sep 12, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 1.82% | - |
| Sep 11, 2025 | 137.00 | 139.00 | 136.50 | 137.00 | 137.00 | -0.72% | 1 |
| Sep 10, 2025 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 2.22% | - |
| Sep 9, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.37% | - |
| Sep 8, 2025 | 135.00 | 135.50 | 134.50 | 135.50 | 135.50 | -1.81% | 10 |
| Sep 5, 2025 | 136.50 | 138.00 | 136.50 | 138.00 | 138.00 | -0.36% | 1 |
| Sep 4, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.36% | - |
| Sep 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Sep 2, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Sep 1, 2025 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Aug 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Aug 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.34% | - |
| Aug 21, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.34% | - |
| Aug 18, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Aug 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.34% | - |
| Aug 14, 2025 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | -0.68% | - |
| Aug 13, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -1.67% | - |
| Aug 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.33% | - |
| Aug 7, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.33% | - |
| Aug 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Aug 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.99% | - |
| Jul 31, 2025 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | 0.33% | - |
| Jul 30, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 29, 2025 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | -2.58% | - |
| Jul 28, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 1 |
| Jul 23, 2025 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Jul 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.96% | 1 |