Samse SA (EPA:SAMS)
France
· Delayed Price · Currency is EUR 125.00
+3.50 (2.88%)
At close: Dec 5, 2025
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.88% | 91 |
| Dec 4, 2025 | 119.00 | 122.00 | 119.00 | 121.50 | 121.50 | 2.10% | 108 |
| Dec 3, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | -0.42% | 290 |
| Dec 2, 2025 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | -2.05% | 1,767 |
| Dec 1, 2025 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.01% | 161 |
| Nov 28, 2025 | 121.50 | 124.50 | 121.50 | 124.50 | 124.50 | 2.89% | 63 |
| Nov 27, 2025 | 123.50 | 124.00 | 119.00 | 121.00 | 121.00 | -2.02% | 211 |
| Nov 26, 2025 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | -1.98% | 200 |
| Nov 25, 2025 | 124.50 | 127.00 | 124.50 | 126.00 | 126.00 | 1.20% | 133 |
| Nov 24, 2025 | 123.00 | 125.00 | 123.00 | 124.50 | 124.50 | 0.81% | 147 |
| Nov 21, 2025 | 119.00 | 123.50 | 118.00 | 123.50 | 123.50 | 3.78% | 171 |
| Nov 20, 2025 | 123.00 | 123.00 | 113.00 | 119.00 | 119.00 | -3.25% | 404 |
| Nov 19, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 91 |
| Nov 18, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 95 |
| Nov 17, 2025 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | - | 27 |
| Nov 14, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 21 |
| Nov 13, 2025 | 127.50 | 128.00 | 127.00 | 127.00 | 127.00 | - | 104 |
| Nov 12, 2025 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 1.20% | 54 |
| Nov 11, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.40% | 99 |
| Nov 10, 2025 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | - | 1,233 |
| Nov 7, 2025 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | - | 14 |
| Nov 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2 |
| Nov 5, 2025 | 125.50 | 126.50 | 125.00 | 125.00 | 125.00 | - | 78 |
| Nov 4, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | - | 47 |
| Nov 3, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.40% | 1,172 |
| Oct 31, 2025 | 125.50 | 125.50 | 124.00 | 125.50 | 125.50 | - | 84 |
| Oct 30, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | 14 |
| Oct 29, 2025 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | -0.40% | 22 |
| Oct 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 15 |
| Oct 27, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | - | 65 |
| Oct 24, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 0.40% | 19 |
| Oct 23, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.40% | 3 |
| Oct 22, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.40% | 15 |
| Oct 21, 2025 | 125.50 | 125.50 | 125.00 | 125.50 | 125.50 | 0.40% | 35 |
| Oct 20, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.40% | 1,200 |
| Oct 17, 2025 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | - | 25 |
| Oct 16, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 0.40% | 34 |
| Oct 15, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.40% | 398 |
| Oct 14, 2025 | 129.00 | 129.00 | 125.00 | 125.50 | 125.50 | -2.71% | 1,704 |
| Oct 13, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 65 |
| Oct 10, 2025 | 130.50 | 130.50 | 129.50 | 130.00 | 130.00 | - | 169 |
| Oct 9, 2025 | 130.00 | 130.50 | 130.00 | 130.00 | 130.00 | - | 156 |
| Oct 8, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 2.77% | 59 |
| Oct 7, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.80% | 61 |
| Oct 6, 2025 | 124.50 | 126.00 | 124.50 | 125.50 | 125.50 | 1.21% | 1,016 |
| Oct 3, 2025 | 124.50 | 128.00 | 124.00 | 124.00 | 124.00 | - | 266 |
| Oct 2, 2025 | 125.00 | 128.50 | 124.00 | 124.00 | 124.00 | -0.80% | 4,256 |
| Oct 1, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 5,669 |
| Sep 30, 2025 | 128.00 | 128.00 | 124.50 | 125.00 | 125.00 | -1.96% | 487 |
| Sep 29, 2025 | 128.00 | 128.50 | 127.00 | 127.50 | 127.50 | -0.39% | 90 |
| Sep 26, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 303 |
| Sep 25, 2025 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 199 |
| Sep 24, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 30 |
| Sep 23, 2025 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | -0.38% | 90 |
| Sep 22, 2025 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 0.76% | 49 |
| Sep 19, 2025 | 133.50 | 133.50 | 130.00 | 131.50 | 131.50 | -1.50% | 494 |
| Sep 18, 2025 | 136.00 | 136.00 | 126.00 | 133.50 | 133.50 | -1.84% | 425 |
| Sep 17, 2025 | 137.00 | 137.50 | 136.00 | 136.00 | 136.00 | -0.37% | 65 |
| Sep 16, 2025 | 140.00 | 140.00 | 136.50 | 136.50 | 136.50 | -2.50% | 74 |
| Sep 15, 2025 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 0.36% | 37 |
| Sep 12, 2025 | 139.50 | 139.50 | 139.00 | 139.50 | 139.50 | 0.36% | 7 |
| Sep 11, 2025 | 137.00 | 139.00 | 136.50 | 139.00 | 139.00 | 1.83% | 40 |
| Sep 10, 2025 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | 0.74% | 178 |
| Sep 9, 2025 | 134.50 | 137.00 | 134.50 | 135.50 | 135.50 | 0.74% | 132 |
| Sep 8, 2025 | 135.00 | 136.00 | 134.50 | 134.50 | 134.50 | - | 64 |
| Sep 5, 2025 | 134.50 | 138.00 | 134.50 | 134.50 | 134.50 | -1.10% | 227 |
| Sep 4, 2025 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | -0.73% | 63 |
| Sep 3, 2025 | 138.50 | 139.00 | 137.00 | 137.00 | 137.00 | -1.08% | 241 |
| Sep 2, 2025 | 141.00 | 142.00 | 138.50 | 138.50 | 138.50 | -2.46% | 129 |
| Sep 1, 2025 | 144.50 | 144.50 | 142.00 | 142.00 | 142.00 | -1.39% | 62 |
| Aug 29, 2025 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | - | 3 |
| Aug 28, 2025 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | - | 18 |
| Aug 27, 2025 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 23 |
| Aug 26, 2025 | 145.00 | 145.00 | 142.50 | 144.00 | 144.00 | -0.69% | 132 |
| Aug 25, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 47 |
| Aug 22, 2025 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 0.34% | 32 |
| Aug 21, 2025 | 145.00 | 145.50 | 145.00 | 145.50 | 145.50 | 0.34% | 20 |
| Aug 20, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 52 |
| Aug 19, 2025 | 146.50 | 146.50 | 145.50 | 146.00 | 146.00 | - | 1,528 |
| Aug 18, 2025 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 0.34% | 25 |
| Aug 15, 2025 | 147.00 | 147.00 | 145.50 | 145.50 | 145.50 | -0.68% | 35 |
| Aug 14, 2025 | 146.00 | 146.50 | 146.00 | 146.50 | 146.50 | 0.34% | 46 |
| Aug 13, 2025 | 147.00 | 147.50 | 145.00 | 146.00 | 146.00 | - | 598 |
| Aug 12, 2025 | 149.50 | 149.50 | 146.00 | 146.00 | 146.00 | -2.34% | 117 |
| Aug 11, 2025 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | - | 69 |
| Aug 8, 2025 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 0.34% | 10 |
| Aug 7, 2025 | 149.00 | 149.50 | 149.00 | 149.00 | 149.00 | - | 4 |
| Aug 6, 2025 | 149.50 | 149.50 | 148.00 | 149.00 | 149.00 | - | 52 |
| Aug 5, 2025 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | - | 33 |
| Aug 4, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.32% | 89 |
| Aug 1, 2025 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 1.00% | 15 |
| Jul 31, 2025 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | -0.99% | 36 |
| Jul 30, 2025 | 151.50 | 152.00 | 151.00 | 151.00 | 151.00 | - | 36 |
| Jul 29, 2025 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.33% | 67 |
| Jul 28, 2025 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | -2.27% | 403 |
| Jul 25, 2025 | 154.50 | 155.00 | 154.00 | 154.00 | 154.00 | - | 71 |
| Jul 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 99 |
| Jul 23, 2025 | 155.00 | 155.25 | 154.00 | 154.00 | 154.00 | -0.65% | 174 |
| Jul 22, 2025 | 154.50 | 155.50 | 154.50 | 155.00 | 155.00 | 0.65% | 29 |
| Jul 21, 2025 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.91% | 91 |