Samsonite Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.75	12.76	12.75	12.75	12.75	-0.16%	1,021
Feb 10, 2026	12.80	12.80	12.75	12.77	12.77	-0.08%	3,943
Feb 6, 2026	12.50	12.78	12.50	12.78	12.78	2.67%	1,747
Feb 5, 2026	12.45	12.45	12.45	12.45	12.45	4.25%	717
Feb 4, 2026	11.70	12.10	11.70	11.94	11.94	-1.89%	43,639
Feb 3, 2026	12.17	12.17	12.17	12.17	12.17	-1.85%	1,158
Feb 2, 2026	12.37	12.41	12.33	12.40	12.40	-0.80%	3,574
Jan 30, 2026	12.42	12.52	12.42	12.50	12.50	-1.88%	15,212
Jan 29, 2026	12.92	12.92	12.66	12.74	12.74	-1.30%	121,325
Jan 28, 2026	12.88	12.92	12.88	12.91	12.91	-1.31%	3,903
Jan 27, 2026	13.05	13.12	13.00	13.08	13.08	-2.53%	94,541
Jan 26, 2026	13.48	13.48	13.24	13.42	13.42	-1.11%	61,380
Jan 23, 2026	13.35	13.57	13.35	13.57	13.57	-1.84%	593
Jan 22, 2026	13.37	13.83	13.37	13.83	13.83	4.25%	1,778
Jan 21, 2026	13.08	13.26	12.89	13.26	13.26	-1.33%	589
Jan 20, 2026	13.50	14.10	13.44	13.44	13.44	1.97%	14,450
Jan 16, 2026	13.19	13.21	13.17	13.18	13.18	-1.05%	12,585
Jan 15, 2026	13.33	13.33	13.31	13.32	13.32	2.38%	3,409
Jan 14, 2026	13.04	13.04	12.99	13.01	13.01	0.66%	29,822
Jan 13, 2026	12.93	12.93	12.93	12.93	12.93	-0.42%	250
Jan 12, 2026	12.70	12.98	12.45	12.98	12.98	-0.16%	9,041
Jan 9, 2026	13.00	13.15	13.00	13.00	13.00	1.76%	1,185
Jan 8, 2026	12.54	12.88	12.54	12.78	12.78	-0.12%	1,259
Jan 7, 2026	12.79	12.79	12.79	12.79	12.79	0.39%	915
Jan 6, 2026	12.74	12.74	12.74	12.74	12.74	-1.70%	974
Jan 5, 2026	12.96	12.96	12.91	12.96	12.96	1.41%	13,472
Jan 2, 2026	12.80	12.81	12.77	12.78	12.78	0.39%	2,821
Dec 31, 2025	12.76	12.76	12.68	12.73	12.73	-0.86%	7,715
Dec 30, 2025	12.80	12.84	12.80	12.84	12.84	0.31%	11,531
Dec 29, 2025	12.81	12.81	12.78	12.80	12.80	2.40%	1,854
Dec 26, 2025	12.45	12.50	12.45	12.50	12.50	0.99%	20,226
Dec 24, 2025	12.37	12.38	12.37	12.38	12.38	-2.69%	192,424
Dec 23, 2025	12.79	12.79	12.72	12.72	12.72	-1.07%	64,363
Dec 22, 2025	12.86	12.86	12.86	12.86	12.86	-0.63%	311
Dec 19, 2025	12.93	12.97	12.93	12.94	12.94	-1.12%	2,703
Dec 18, 2025	13.04	13.09	13.04	13.09	13.09	1.21%	499,867
Dec 17, 2025	12.96	12.96	12.93	12.93	12.93	3.24%	1,786
Dec 16, 2025	12.51	12.53	12.49	12.52	12.52	0.07%	5,528
Dec 15, 2025	12.50	12.52	12.50	12.52	12.52	1.05%	3,780
Dec 12, 2025	12.40	12.40	12.36	12.39	12.39	-0.36%	3,216
Dec 11, 2025	12.48	12.48	12.43	12.43	12.43	0.24%	27,593
Dec 10, 2025	12.35	12.40	12.35	12.40	12.40	-0.72%	18,863
Dec 9, 2025	12.54	12.54	12.49	12.49	12.49	1.29%	4,473
Dec 8, 2025	12.28	12.34	12.28	12.33	12.33	0.09%	3,478
Dec 5, 2025	12.31	12.32	12.28	12.32	12.32	-0.69%	1,745
Dec 4, 2025	12.40	12.41	12.40	12.41	12.41	1.86%	991
Dec 3, 2025	12.19	12.21	12.18	12.18	12.18	-3.12%	20,372
Dec 2, 2025	12.40	12.57	12.40	12.57	12.57	0.28%	1,222
Dec 1, 2025	12.45	12.54	12.45	12.54	12.54	2.16%	1,804
Nov 28, 2025	12.30	12.30	12.27	12.27	12.27	-1.84%	962