Samsonite Group S.A. (SMSEY)
OTCMKTS · Delayed Price · Currency is USD
10.29
-0.08 (-0.77%)
Nov 5, 2025, 3:02 PM EST
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.07 | 10.40 | 10.07 | 10.37 | 10.37 | -0.58% | 4,069 |
| Nov 3, 2025 | 10.46 | 10.49 | 10.20 | 10.43 | 10.43 | 0.19% | 3,486 |
| Oct 31, 2025 | 10.47 | 10.47 | 10.33 | 10.41 | 10.41 | -1.23% | 18,243 |
| Oct 30, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -2.50% | 925 |
| Oct 29, 2025 | 10.85 | 10.87 | 10.80 | 10.81 | 10.81 | -0.83% | 8,035 |
| Oct 28, 2025 | 10.87 | 10.90 | 10.86 | 10.90 | 10.90 | 0.96% | 20,159 |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.77% | 993 |
| Oct 24, 2025 | 10.85 | 10.99 | 10.85 | 10.99 | 10.99 | -1.52% | 1,167 |
| Oct 23, 2025 | 11.18 | 11.19 | 11.15 | 11.16 | 11.16 | 1.00% | 7,328 |
| Oct 22, 2025 | 11.07 | 11.07 | 10.99 | 11.05 | 11.05 | 1.19% | 13,122 |
| Oct 21, 2025 | 10.91 | 10.94 | 10.91 | 10.92 | 10.92 | 1.20% | 1,491 |
| Oct 20, 2025 | 10.35 | 10.79 | 10.35 | 10.79 | 10.79 | 0.09% | 3,241 |
| Oct 17, 2025 | 10.55 | 10.78 | 10.55 | 10.78 | 10.78 | 1.32% | 1,048 |
| Oct 16, 2025 | 10.68 | 10.70 | 10.64 | 10.64 | 10.64 | 0.76% | 6,874 |
| Oct 15, 2025 | 10.55 | 10.57 | 10.50 | 10.56 | 10.56 | 3.63% | 28,736 |
| Oct 14, 2025 | 10.15 | 10.28 | 10.15 | 10.19 | 10.19 | -1.83% | 14,078 |
| Oct 13, 2025 | 10.33 | 10.38 | 10.33 | 10.38 | 10.38 | 2.98% | 3,129 |
| Oct 10, 2025 | 10.57 | 10.69 | 10.07 | 10.08 | 10.08 | -6.93% | 40,883 |
| Oct 9, 2025 | 10.86 | 10.86 | 10.82 | 10.83 | 10.83 | -0.64% | 4,290 |
| Oct 8, 2025 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | -0.37% | 633 |
| Oct 7, 2025 | 10.97 | 10.97 | 10.94 | 10.94 | 10.94 | -0.73% | 11,264 |
| Oct 6, 2025 | 10.94 | 11.20 | 10.94 | 11.02 | 11.02 | 1.29% | 5,233 |
| Oct 3, 2025 | 11.08 | 11.08 | 10.88 | 10.88 | 10.88 | -1.32% | 1,186 |
| Oct 2, 2025 | 11.10 | 11.20 | 11.03 | 11.03 | 11.03 | 2.75% | 1,704 |
| Oct 1, 2025 | 10.75 | 10.75 | 10.72 | 10.73 | 10.73 | -0.42% | 5,275 |
| Sep 30, 2025 | 10.78 | 10.87 | 10.74 | 10.78 | 10.78 | -0.42% | 98,011 |
| Sep 29, 2025 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | -1.31% | 11,161 |
| Sep 26, 2025 | 11.00 | 11.00 | 10.94 | 10.96 | 10.96 | -1.84% | 9,113 |
| Sep 25, 2025 | 11.17 | 11.18 | 11.13 | 11.17 | 11.17 | -1.97% | 7,807 |
| Sep 24, 2025 | 11.46 | 11.46 | 11.37 | 11.40 | 11.40 | 1.38% | 2,882 |
| Sep 23, 2025 | 11.24 | 11.24 | 11.22 | 11.24 | 11.24 | 1.44% | 1,676 |
| Sep 22, 2025 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | -0.19% | 518 |
| Sep 19, 2025 | 11.15 | 11.46 | 11.10 | 11.10 | 11.10 | -0.17% | 25,179 |
| Sep 18, 2025 | 11.05 | 11.51 | 11.05 | 11.12 | 11.12 | 1.09% | 161,536 |
| Sep 17, 2025 | 11.00 | 11.08 | 11.00 | 11.00 | 11.00 | 0.18% | 82,969 |
| Sep 16, 2025 | 10.94 | 10.98 | 10.60 | 10.98 | 10.98 | 1.86% | 20,097 |
| Sep 15, 2025 | 11.03 | 11.03 | 10.78 | 10.78 | 10.78 | 0.47% | 13,173 |
| Sep 12, 2025 | 10.75 | 10.75 | 10.71 | 10.73 | 10.73 | -0.28% | 70,128 |
| Sep 11, 2025 | 10.74 | 10.77 | 10.70 | 10.76 | 10.76 | 1.03% | 68,492 |
| Sep 10, 2025 | 10.65 | 10.71 | 10.63 | 10.65 | 10.65 | -2.83% | 1,022,702 |
| Sep 9, 2025 | 10.92 | 11.01 | 10.90 | 10.96 | 10.96 | -1.57% | 446,074 |
| Sep 8, 2025 | 11.27 | 11.27 | 11.08 | 11.14 | 11.14 | 1.85% | 87,488 |
| Sep 5, 2025 | 10.95 | 10.95 | 10.88 | 10.93 | 10.93 | -1.15% | 328,249 |
| Sep 4, 2025 | 11.08 | 11.46 | 11.04 | 11.06 | 11.06 | -0.45% | 265,274 |
| Sep 3, 2025 | 11.08 | 11.13 | 11.08 | 11.11 | 11.11 | 1.38% | 201,150 |
| Sep 2, 2025 | 10.91 | 10.97 | 10.86 | 10.96 | 10.96 | 0.45% | 153,325 |
| Aug 29, 2025 | 10.87 | 10.95 | 10.87 | 10.91 | 10.91 | -0.18% | 10,429 |
| Aug 28, 2025 | 10.88 | 10.93 | 10.86 | 10.93 | 10.93 | 0.92% | 214,740 |
| Aug 27, 2025 | 10.72 | 10.83 | 10.72 | 10.83 | 10.83 | -1.32% | 156,790 |
| Aug 26, 2025 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 3.05% | 37,359 |