SAMCO Inc. (FRA:SMU)
Germany
· Delayed Price · Currency is EUR 20.80
-0.20 (-0.95%)
Last updated: Dec 4, 2025, 8:02 AM CET
SAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Dec 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Nov 28, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 1 |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Nov 18, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | - | 44 |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Nov 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Nov 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | 10 |
| Nov 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | - |
| Nov 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Nov 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Nov 4, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 19 |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Oct 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Oct 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Oct 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Oct 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Oct 8, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | -2.52% | 1 |
| Oct 7, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 12.26% | 10 |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Oct 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.57% | - |
| Oct 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 29, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 1 |
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Sep 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7.85% | - |
| Sep 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Sep 16, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 2.07% | 9 |
| Sep 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 12.79% | - |
| Sep 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Sep 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | - |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Sep 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Aug 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Aug 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Aug 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Aug 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Aug 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Aug 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Aug 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Aug 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Aug 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Aug 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Aug 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Aug 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Jul 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jul 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jul 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | 1.21% | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.15 | -2.37% | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | -1.17% | - |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.74 | 0.59% | - |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.64 | 3.03% | - |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.15 | -1.79% | - |
| Jul 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.45 | 0.60% | - |
| Jul 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | -0.60% | - |