Samse SA (LON:0GLY)
London · Delayed Price · Currency is GBP · Price in EUR 126.00
-1.00 (-0.79%)
At close: Feb 11, 2026
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | -0.79% | - |
| Feb 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 1 |
| Feb 9, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Feb 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.39% | - |
| Feb 4, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 5.81% | 24 |
| Feb 2, 2026 | 121.00 | 121.25 | 120.50 | 120.50 | 120.50 | 0.42% | 50 |
| Jan 30, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | -0.83% | 2 |
| Jan 29, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | -0.41% | - |
| Jan 28, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.41% | 14 |
| Jan 27, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.41% | 22 |
| Jan 26, 2026 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 0.83% | - |
| Jan 23, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 0.42% | - |
| Jan 22, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.23% | - |
| Jan 21, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 1.25% | 17 |
| Jan 20, 2026 | 123.50 | 123.50 | 120.00 | 120.00 | 120.00 | -2.44% | 1 |
| Jan 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -4.65% | 1 |
| Jan 14, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jan 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Jan 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Jan 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 1 |
| Jan 5, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 3.91% | - |
| Dec 30, 2025 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 4.07% | 1 |
| Dec 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Dec 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.41% | - |
| Dec 23, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.41% | - |
| Dec 22, 2025 | 121.50 | 122.00 | 121.50 | 122.00 | 122.00 | -0.81% | - |
| Dec 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.41% | - |
| Dec 18, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.41% | 1 |
| Dec 17, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.41% | 1 |
| Dec 16, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | - | - |
| Dec 15, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Dec 11, 2025 | 121.00 | 122.50 | 121.00 | 122.50 | 122.50 | 0.41% | 5 |
| Dec 10, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -2.40% | 5 |
| Dec 8, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Dec 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 4, 2025 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 2.31% | - |
| Dec 3, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -3.83% | 5 |
| Dec 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.40% | 82 |
| Nov 27, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.40% | - |
| Nov 26, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -1.98% | - |
| Nov 25, 2025 | 124.50 | 126.50 | 124.50 | 126.50 | 126.50 | 2.02% | - |
| Nov 24, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 5.08% | - |
| Nov 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Nov 20, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.83% | - |
| Nov 19, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -1.20% | - |
| Nov 18, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Nov 17, 2025 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | - | 1 |
| Nov 14, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Nov 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.40% | - |
| Nov 10, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |