Samsonite Group S.A. (FRA:1SO)
Germany
· Delayed Price · Currency is EUR 2.092
-0.009 (-0.43%)
At close: Dec 5, 2025
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | 1.99% | - |
| Dec 3, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -3.83% | - |
| Dec 2, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 1.90% | - |
| Dec 1, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | 0.19% | - |
| Nov 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.08% | - |
| Nov 27, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.89% | - |
| Nov 26, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 1.23% | - |
| Nov 25, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.05% | - |
| Nov 24, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.05% | - |
| Nov 21, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -1.40% | - |
| Nov 20, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 3.98% | - |
| Nov 19, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.43% | - |
| Nov 18, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.19% | - |
| Nov 17, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 4.48% | - |
| Nov 14, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -3.17% | - |
| Nov 13, 2025 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | 13.31% | - |
| Nov 12, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.58% | - |
| Nov 11, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.05% | - |
| Nov 10, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 7.97% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | 2,026 |
| Nov 6, 2025 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -4.70% | 380 |
| Nov 5, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -2.43% | - |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Oct 31, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 400 |
| Oct 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -0.54% | - |
| Oct 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.16% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.76% | - |
| Oct 27, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Oct 24, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.05% | - |
| Oct 23, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.37% | - |
| Oct 22, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | 0.43% | - |
| Oct 21, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 2.57% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Oct 17, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.34% | - |
| Oct 16, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.94% | - |
| Oct 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 4.14% | 170 |
| Oct 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Oct 13, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -1.00% | - |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.27% | - |
| Oct 9, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.48% | - |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.49% | - |
| Oct 7, 2025 | 1.85 | 1.91 | 1.85 | 1.85 | 1.85 | 0.11% | 5,520 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.98% | - |
| Oct 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Oct 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 2.61% | 1,772 |
| Oct 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.33% | - |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.21% | - |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.20% | - |
| Sep 26, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Sep 25, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.26% | - |
| Sep 24, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.90 | 1.60% | - |
| Sep 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 0.75% | - |
| Sep 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.05% | - |
| Sep 19, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.59% | 350 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 17, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.32% | - |
| Sep 16, 2025 | 1.85 | 1.90 | 1.83 | 1.83 | 1.82 | 0.39% | 4,800 |
| Sep 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.66% | - |
| Sep 12, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.06% | - |
| Sep 11, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -0.77% | - |
| Sep 10, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -0.82% | - |
| Sep 9, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -1.61% | - |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.08% | - |
| Sep 5, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -2.40% | - |
| Sep 4, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.58% | 50 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Sep 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.20% | - |
| Sep 1, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.60% | - |
| Aug 29, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Aug 28, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.05% | - |
| Aug 27, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -1.29% | - |
| Aug 26, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 3.34% | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.17% | - |
| Aug 22, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.34% | - |
| Aug 21, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.61% | - |
| Aug 20, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.50% | - |
| Aug 19, 2025 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 1,500 |
| Aug 18, 2025 | 1.79 | 1.86 | 1.79 | 1.82 | 1.82 | -2.83% | 71 |
| Aug 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.86% | 3,300 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 2.94% | - |
| Aug 13, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 2.26% | - |
| Aug 12, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.70% | - |
| Aug 11, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -3.05% | - |
| Aug 8, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.23% | 983 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.38% | - |
| Aug 6, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.97% | - |
| Aug 5, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.23% | 1,702 |
| Aug 4, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.53% | 19 |
| Aug 1, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -3.61% | - |
| Jul 31, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -0.44% | - |
| Jul 30, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | - |
| Jul 29, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 2.52% | - |
| Jul 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.23% | - |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.51% | - |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.77% | - |
| Jul 23, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 4.56% | 1,100 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 1.11% | - |
| Jul 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.47% | - |
| Jul 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |