Samsonite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.55	14.55	14.44	14.44	14.44	0.63%	2,422
Feb 20, 2025	14.42	14.42	14.35	14.35	14.35	-1.78%	20,934
Feb 19, 2025	14.61	14.61	14.61	14.61	14.61	0.07%	579
Feb 18, 2025	14.63	14.63	14.58	14.60	14.60	0.08%	21,481
Feb 14, 2025	14.62	14.62	14.55	14.59	14.59	1.70%	3,012
Feb 13, 2025	14.33	14.35	14.33	14.35	14.35	1.69%	1,764
Feb 12, 2025	14.01	14.11	14.01	14.11	14.11	0.84%	2,051
Feb 11, 2025	13.97	13.99	13.97	13.99	13.99	-0.36%	542
Feb 10, 2025	14.03	14.04	14.01	14.04	14.04	0.43%	1,849
Feb 7, 2025	14.03	14.06	13.95	13.98	13.98	-2.65%	1,947
Feb 6, 2025	14.40	14.40	14.36	14.36	14.36	-2.05%	4,127
Feb 5, 2025	14.68	14.68	14.66	14.66	14.66	-0.54%	2,081
Feb 4, 2025	14.70	14.74	14.70	14.74	14.74	-0.71%	934
Feb 3, 2025	14.56	14.88	14.56	14.85	14.85	1.96%	11,410
Jan 31, 2025	14.68	14.78	14.56	14.56	14.56	-0.82%	4,370
Jan 30, 2025	14.84	14.84	14.68	14.68	14.68	0.89%	1,621
Jan 29, 2025	14.65	14.67	14.55	14.55	14.55	0.28%	8,456
Jan 28, 2025	14.49	14.51	14.45	14.51	14.51	2.40%	3,949
Jan 27, 2025	14.01	14.43	14.01	14.17	14.17	-0.91%	30,217
Jan 24, 2025	14.87	14.87	14.30	14.30	14.30	-1.54%	1,519
Jan 23, 2025	15.08	15.08	14.52	14.52	14.52	-1.10%	2,280
Jan 22, 2025	14.69	14.69	14.69	14.69	14.69	3.82%	303
Jan 21, 2025	14.29	14.30	13.96	14.15	14.15	3.25%	1,545
Jan 17, 2025	13.71	13.81	13.67	13.70	13.70	-0.44%	10,136
Jan 16, 2025	13.70	13.76	13.70	13.76	13.76	0.09%	9,031
Jan 15, 2025	14.31	14.31	13.75	13.75	13.75	-3.93%	10,786
Jan 14, 2025	14.94	14.94	14.28	14.31	14.31	-0.21%	5,513
Jan 13, 2025	14.98	14.98	14.34	14.34	14.34	-1.10%	981
Jan 10, 2025	15.16	15.16	14.37	14.50	14.50	-0.41%	5,656
Jan 8, 2025	14.57	14.57	14.54	14.56	14.56	2.25%	1,135
Jan 7, 2025	14.24	14.24	14.24	14.24	14.24	1.06%	3,084
Jan 6, 2025	14.09	14.09	14.09	14.09	14.09	-	427
Jan 3, 2025	14.05	14.09	14.05	14.09	14.09	-0.88%	2,986
Jan 2, 2025	14.00	14.27	14.00	14.22	14.22	3.31%	2,006
Dec 31, 2024	13.82	13.82	13.76	13.76	13.76	1.85%	4,828
Dec 30, 2024	13.49	13.51	13.49	13.51	13.51	-2.56%	1,134
Dec 27, 2024	13.85	13.87	13.85	13.87	13.87	-0.40%	1,298
Dec 26, 2024	13.92	13.92	13.90	13.92	13.92	-	2,184
Dec 24, 2024	13.90	13.92	13.81	13.92	13.92	0.36%	3,066
Dec 23, 2024	13.74	13.89	13.74	13.87	13.87	4.03%	3,862
Dec 20, 2024	13.31	13.33	13.31	13.33	13.33	-0.69%	1,065
Dec 19, 2024	13.43	13.43	13.39	13.43	13.43	-0.77%	3,184
Dec 18, 2024	13.62	13.64	13.53	13.53	13.53	-0.88%	6,637
Dec 17, 2024	14.12	14.12	13.63	13.65	13.65	2.52%	3,679
Dec 16, 2024	13.33	13.35	13.29	13.32	13.32	-4.37%	8,214
Dec 13, 2024	13.92	13.92	13.92	13.92	13.92	-	67
Dec 12, 2024	13.99	13.99	13.90	13.92	13.92	-0.19%	4,374
Dec 11, 2024	13.98	13.98	13.94	13.95	13.95	0.36%	1,680
Dec 10, 2024	13.95	14.11	13.90	13.90	13.90	-4.60%	12,252
Dec 9, 2024	14.49	14.62	14.47	14.57	14.57	2.53%	8,349
Dec 6, 2024	13.84	14.23	13.84	14.21	14.21	3.05%	2,574
Dec 5, 2024	13.79	13.79	13.79	13.79	13.79	-0.07%	492
Dec 4, 2024	13.68	13.80	13.68	13.80	13.80	-0.50%	716
Dec 3, 2024	13.86	13.89	13.86	13.87	13.87	-0.64%	13,291
Dec 2, 2024	14.06	14.10	13.95	13.96	13.96	3.03%	7,575
Nov 29, 2024	13.47	13.55	13.44	13.55	13.55	3.25%	21,132
Nov 27, 2024	12.67	13.12	12.67	13.12	13.12	4.32%	4,133
Nov 26, 2024	12.57	12.60	12.57	12.58	12.58	2.44%	11,757
Nov 25, 2024	12.29	12.29	12.23	12.28	12.28	3.58%	26,672
Nov 22, 2024	11.91	11.91	11.85	11.86	11.86	1.18%	3,288
Nov 21, 2024	11.71	11.72	11.69	11.72	11.72	-0.07%	2,978
Nov 20, 2024	11.74	11.75	11.73	11.73	11.73	-1.96%	1,202
Nov 19, 2024	11.94	11.96	11.93	11.96	11.96	1.61%	1,799
Nov 18, 2024	11.95	11.95	11.70	11.77	11.77	-3.68%	4,432
Nov 15, 2024	12.28	12.29	12.19	12.22	12.22	4.00%	26,788
Nov 14, 2024	11.00	11.80	11.00	11.75	11.75	7.80%	21,492
Nov 13, 2024	11.09	11.09	10.68	10.90	10.90	-4.85%	14,118
Nov 12, 2024	11.36	11.47	11.36	11.46	11.46	1.01%	2,599
Nov 11, 2024	11.16	11.35	11.16	11.34	11.34	-0.44%	4,847
Nov 8, 2024	11.45	11.51	11.32	11.39	11.39	-3.31%	19,121
Nov 7, 2024	11.20	11.78	11.20	11.78	11.78	1.82%	7,379
Nov 6, 2024	11.46	11.60	11.46	11.57	11.57	-1.66%	14,983
Nov 5, 2024	11.70	11.79	11.70	11.77	11.77	2.57%	17,021
Nov 4, 2024	11.39	11.52	11.30	11.47	11.47	-1.21%	16,239
Nov 1, 2024	11.62	11.62	11.61	11.61	11.61	-0.77%	1,428
Oct 31, 2024	11.69	11.70	11.69	11.70	11.70	-0.34%	6,665
Oct 30, 2024	11.67	11.74	11.65	11.74	11.74	-2.53%	22,700
Oct 29, 2024	12.00	12.09	12.00	12.05	12.05	-2.07%	18,896
Oct 28, 2024	12.27	12.31	12.27	12.30	12.30	0.82%	3,521
Oct 25, 2024	12.15	12.24	12.15	12.20	12.20	-0.33%	5,218
Oct 24, 2024	12.24	12.24	12.24	12.24	12.24	-	331
Oct 23, 2024	12.23	12.24	12.20	12.24	12.24	1.66%	46,015
Oct 22, 2024	12.05	12.07	12.03	12.04	12.04	2.82%	3,784
Oct 21, 2024	11.68	11.71	11.68	11.71	11.71	-2.17%	713
Oct 18, 2024	12.00	12.00	11.97	11.97	11.97	1.44%	3,207
Oct 17, 2024	11.67	11.82	11.67	11.80	11.80	-4.99%	28,556
Oct 16, 2024	12.20	12.42	12.20	12.42	12.42	4.11%	1,856
Oct 15, 2024	12.26	12.45	11.93	11.93	11.93	-4.56%	16,566
Oct 14, 2024	12.46	12.62	12.46	12.50	12.50	-6.13%	20,189
Oct 11, 2024	13.26	13.32	13.26	13.32	13.32	0.05%	1,245
Oct 10, 2024	13.30	13.35	13.20	13.31	13.31	0.45%	4,096
Oct 9, 2024	13.15	13.28	13.15	13.25	13.25	2.16%	3,522
Oct 8, 2024	12.98	13.02	12.74	12.97	12.97	-3.27%	15,325
Oct 7, 2024	13.10	13.41	13.10	13.41	13.41	5.83%	25,964
Oct 4, 2024	12.61	12.67	12.56	12.67	12.67	-1.48%	86,889
Oct 3, 2024	12.76	12.88	12.76	12.86	12.86	-2.94%	1,331
Oct 2, 2024	13.17	13.25	13.15	13.25	13.25	-3.50%	33,683
Oct 1, 2024	13.57	13.74	13.57	13.73	13.73	1.48%	9,023
Sep 30, 2024	13.55	13.69	13.50	13.53	13.53	2.42%	8,781
Sep 27, 2024	12.97	13.27	12.91	13.21	13.21	4.68%	17,380