Samse SA (SAMS) Price History
Daily open, high, low, close and volume for Samse SA (SAMS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €117.00 | €117.50 | €116.00 | €116.50 | 230 |
| 2026-10-08 | €117.50 | €117.50 | €117.00 | €117.00 | 471 |
| 2026-10-07 | €117.50 | €117.50 | €117.50 | €117.50 | 39 |
| 2026-10-06 | €118.00 | €118.00 | €117.50 | €117.50 | 103 |
| 2026-10-05 | €117.00 | €117.50 | €117.00 | €117.50 | 65 |
| 2026-10-02 | €118.00 | €118.00 | €117.00 | €117.00 | 445 |
| 2026-10-01 | €117.50 | €117.50 | €117.50 | €117.50 | 31 |
| 2026-09-30 | €119.00 | €119.00 | €117.50 | €118.00 | 12,130 |
| 2026-09-29 | €117.00 | €119.00 | €117.00 | €118.50 | 205 |
| 2026-09-28 | €118.50 | €119.00 | €118.00 | €118.00 | 130 |
| 2026-09-25 | €118.50 | €119.00 | €118.50 | €118.50 | 20 |
| 2026-09-24 | €118.00 | €118.00 | €117.50 | €117.50 | 132 |
| 2026-09-23 | €118.50 | €118.50 | €118.00 | €118.00 | 104 |
| 2026-09-22 | €118.50 | €118.50 | €118.50 | €118.50 | 65 |
| 2026-09-21 | €118.00 | €118.50 | €118.00 | €118.50 | 50 |
| 2026-09-18 | €118.50 | €118.50 | €118.00 | €118.00 | 151 |
| 2026-09-17 | €118.50 | €118.50 | €118.50 | €118.50 | 56 |
| 2026-09-16 | €118.50 | €118.50 | €118.50 | €118.50 | 108 |
| 2026-09-15 | €119.50 | €119.50 | €118.50 | €118.50 | 197 |
| 2026-09-14 | €118.50 | €120.00 | €118.50 | €119.00 | 140 |
| 2026-09-11 | €118.50 | €119.50 | €118.50 | €118.50 | 6,064 |
| 2026-09-10 | €118.50 | €118.50 | €118.00 | €118.00 | 60 |
| 2026-09-09 | €119.50 | €119.50 | €118.50 | €118.50 | 93 |
| 2026-09-08 | €119.50 | €120.00 | €119.50 | €119.50 | 168 |
| 2026-09-07 | €118.00 | €119.00 | €118.00 | €119.00 | 160 |
| 2026-09-04 | €120.00 | €121.00 | €117.50 | €118.00 | 2,720 |
| 2026-09-03 | €118.50 | €119.00 | €118.50 | €119.00 | 46 |
| 2026-09-02 | €119.00 | €119.00 | €118.50 | €118.50 | 81 |
| 2026-09-01 | €119.00 | €119.50 | €119.00 | €119.00 | 105 |
| 2026-08-31 | €120.00 | €120.00 | €119.00 | €119.00 | 116 |
| 2026-08-28 | €120.00 | €120.00 | €119.00 | €119.00 | 47 |
| 2026-08-27 | €119.00 | €120.50 | €119.00 | €120.00 | 215 |
| 2026-08-26 | €120.00 | €121.00 | €119.00 | €119.00 | 128 |
| 2026-08-25 | €120.00 | €120.50 | €120.00 | €120.00 | 19 |
| 2026-08-24 | €119.50 | €121.00 | €119.50 | €119.50 | 48 |
| 2026-08-21 | €119.50 | €119.50 | €119.50 | €119.50 | 8 |
| 2026-08-20 | €121.00 | €121.00 | €119.00 | €119.00 | 88 |
| 2026-08-19 | €121.50 | €122.00 | €120.50 | €120.50 | 102 |
| 2026-08-18 | €121.00 | €122.00 | €121.00 | €121.50 | 15 |
| 2026-08-17 | €122.00 | €122.00 | €121.00 | €121.00 | 10 |
| 2026-08-14 | €120.50 | €122.00 | €120.50 | €122.00 | 34 |
| 2026-08-13 | €121.00 | €122.00 | €120.00 | €120.00 | 8 |
| 2026-08-12 | €120.00 | €121.50 | €120.00 | €121.50 | 6 |
| 2026-08-11 | €122.00 | €123.50 | €120.00 | €120.00 | 278 |
| 2026-08-10 | €121.00 | €123.00 | €119.50 | €122.00 | 126 |
| 2026-08-07 | €120.50 | €120.50 | €120.50 | €120.50 | 4 |
| 2026-08-06 | €120.00 | €121.00 | €120.00 | €121.00 | 65 |
| 2026-08-05 | €118.50 | €123.00 | €117.50 | €119.00 | 205 |
| 2026-08-04 | €118.00 | €119.00 | €117.50 | €119.00 | 47 |
| 2026-08-03 | €118.00 | €118.00 | €117.00 | €117.50 | 53 |
| 2026-07-31 | €118.00 | €118.50 | €117.50 | €118.00 | 159 |
| 2026-07-30 | €118.50 | €118.50 | €116.50 | €117.50 | 467 |
| 2026-07-29 | €117.50 | €118.00 | €117.00 | €118.00 | 165 |
| 2026-07-28 | €118.00 | €118.00 | €116.00 | €117.50 | 219 |
| 2026-07-27 | €118.00 | €118.00 | €117.50 | €117.50 | 24 |
| 2026-07-24 | €118.50 | €118.50 | €117.50 | €117.50 | 74 |
| 2026-07-23 | €118.50 | €120.50 | €118.00 | €118.00 | 318 |
| 2026-07-22 | €118.50 | €119.00 | €118.00 | €118.00 | 75 |
| 2026-07-21 | €119.00 | €119.00 | €118.00 | €118.00 | 54 |
| 2026-07-20 | €118.00 | €118.00 | €118.00 | €118.00 | 486 |
| 2026-07-17 | €119.00 | €119.00 | €118.00 | €118.00 | 48 |
| 2026-07-16 | €118.00 | €118.00 | €118.00 | €118.00 | 112 |
| 2026-07-15 | €118.00 | €119.50 | €118.00 | €118.00 | 87 |
| 2026-07-14 | €119.00 | €119.00 | €118.00 | €118.00 | 21 |
| 2026-07-13 | €118.00 | €118.00 | €118.00 | €118.00 | 77 |
| 2026-07-10 | €118.50 | €119.00 | €118.50 | €118.50 | 46 |
| 2026-07-09 | €118.00 | €118.50 | €118.00 | €118.50 | 122 |
| 2026-07-08 | €118.00 | €118.00 | €117.00 | €117.50 | 79 |
| 2026-07-07 | €118.50 | €119.00 | €117.50 | €118.00 | 163 |
| 2026-07-06 | €119.00 | €119.00 | €118.50 | €118.50 | 100 |
| 2026-07-03 | €119.50 | €119.50 | €118.50 | €119.00 | 202 |
| 2026-07-02 | €120.00 | €122.00 | €120.00 | €120.00 | 19 |
| 2026-07-01 | €119.50 | €120.00 | €119.50 | €120.00 | 30 |
| 2026-06-30 | €122.50 | €122.50 | €120.00 | €120.50 | 204 |
| 2026-06-29 | €124.50 | €124.50 | €122.50 | €124.50 | 821 |
| 2026-06-26 | €124.50 | €125.00 | €123.00 | €124.00 | 223 |
| 2026-06-25 | €124.50 | €125.00 | €122.50 | €122.50 | 1,685 |
| 2026-06-24 | €124.50 | €124.50 | €123.50 | €124.00 | 155 |
| 2026-06-23 | €124.50 | €125.00 | €124.50 | €124.50 | 85 |
| 2026-06-22 | €123.00 | €125.00 | €123.00 | €125.00 | 133 |
| 2026-06-19 | €122.50 | €123.50 | €122.50 | €123.50 | 80 |
| 2026-06-18 | €124.50 | €124.50 | €123.00 | €123.00 | 161 |
| 2026-06-17 | €124.00 | €125.00 | €124.00 | €125.00 | 1,166 |
| 2026-06-16 | €123.00 | €124.00 | €122.50 | €124.00 | 119 |
| 2026-06-15 | €122.50 | €123.50 | €122.50 | €123.00 | 130 |
| 2026-06-12 | €123.50 | €124.00 | €122.50 | €122.50 | 217 |
| 2026-06-11 | €123.00 | €123.50 | €122.50 | €123.50 | 56 |
| 2026-06-10 | €122.50 | €123.00 | €122.00 | €123.00 | 59 |
| 2026-06-09 | €123.50 | €124.00 | €122.50 | €124.00 | 91 |
| 2026-06-08 | €123.00 | €124.50 | €123.00 | €124.00 | 86 |
| 2026-06-05 | €122.50 | €124.00 | €122.50 | €123.50 | 39 |
| 2026-06-04 | €123.50 | €124.00 | €122.50 | €122.50 | 19 |
| 2026-06-03 | €124.50 | €124.50 | €122.50 | €123.00 | 65 |
| 2026-06-02 | €123.50 | €125.00 | €123.50 | €125.00 | 21 |
| 2026-06-01 | €122.00 | €124.50 | €122.00 | €123.00 | 267 |
| 2026-05-29 | €122.50 | €123.00 | €122.50 | €122.50 | 39 |
| 2026-05-28 | €122.00 | €122.50 | €121.50 | €122.50 | 177 |
| 2026-05-27 | €122.00 | €123.00 | €122.00 | €123.00 | 109 |
| 2026-05-26 | €122.50 | €122.50 | €122.00 | €122.00 | 5,179 |
| 2026-05-25 | €122.00 | €122.50 | €122.00 | €122.50 | 76 |
| 2026-05-22 | €119.50 | €122.50 | €119.00 | €122.50 | 224 |
| 2026-05-21 | €120.50 | €120.50 | €120.00 | €120.00 | 11 |
| 2026-05-20 | €120.00 | €120.00 | €120.00 | €120.00 | 3 |
| 2026-05-19 | €120.50 | €121.00 | €119.50 | €119.50 | 1,132 |
| 2026-05-18 | €121.00 | €121.50 | €120.50 | €121.50 | 16 |
| 2026-05-15 | €120.00 | €122.00 | €120.00 | €121.00 | 17 |
| 2026-05-14 | €122.50 | €122.50 | €120.00 | €120.00 | 41 |
| 2026-05-13 | €123.50 | €123.50 | €119.00 | €119.50 | 38 |
| 2026-05-12 | €120.00 | €120.00 | €118.50 | €118.50 | 75 |
| 2026-05-11 | €117.00 | €123.50 | €117.00 | €118.00 | 318 |
| 2026-05-08 | €117.50 | €124.00 | €117.50 | €124.00 | 95 |
| 2026-05-07 | €119.50 | €125.00 | €115.50 | €117.00 | 2,287 |
| 2026-05-06 | €117.00 | €119.00 | €117.00 | €117.00 | 73 |
| 2026-05-05 | €117.50 | €123.50 | €116.00 | €116.00 | 188 |
| 2026-05-04 | €115.50 | €123.50 | €115.50 | €117.50 | 71 |
| 2026-04-30 | €118.00 | €121.50 | €118.00 | €121.50 | 21 |
| 2026-04-29 | €122.50 | €122.50 | €115.00 | €122.00 | 16 |
| 2026-04-28 | €120.00 | €120.00 | €120.00 | €120.00 | 141 |
| 2026-04-27 | €120.00 | €122.50 | €120.00 | €122.50 | 53 |
| 2026-04-24 | €120.00 | €122.50 | €120.00 | €122.50 | 31 |
| 2026-04-23 | €120.00 | €124.00 | €120.00 | €123.00 | 77 |
| 2026-04-22 | €121.50 | €124.00 | €120.00 | €124.00 | 75 |
| 2026-04-21 | €121.50 | €121.50 | €121.50 | €121.50 | 0 |
| 2026-04-20 | €122.00 | €122.00 | €121.50 | €121.50 | 12 |
| 2026-04-17 | €120.00 | €124.00 | €120.00 | €123.00 | 79 |
| 2026-04-16 | €117.00 | €120.00 | €117.00 | €118.00 | 5 |
| 2026-04-15 | €118.00 | €118.50 | €115.50 | €118.50 | 76 |
| 2026-04-14 | €118.50 | €119.00 | €116.00 | €118.00 | 214 |
| 2026-04-13 | €119.50 | €119.50 | €118.00 | €118.50 | 52 |
| 2026-04-10 | €118.50 | €119.00 | €118.00 | €119.00 | 50 |
| 2026-04-09 | €120.50 | €120.50 | €117.50 | €118.00 | 143 |
| 2026-04-08 | €120.00 | €120.50 | €120.00 | €120.50 | 47 |
| 2026-04-07 | €124.00 | €124.00 | €119.50 | €119.50 | 393 |
| 2026-04-02 | €120.00 | €124.50 | €120.00 | €123.00 | 248 |
| 2026-04-01 | €120.00 | €120.00 | €120.00 | €120.00 | 160 |
| 2026-03-31 | €120.50 | €121.00 | €120.00 | €120.00 | 191 |
| 2026-03-30 | €120.00 | €121.00 | €120.00 | €120.50 | 87 |
| 2026-03-27 | €120.50 | €121.00 | €120.00 | €121.00 | 65 |
| 2026-03-26 | €121.00 | €121.00 | €120.50 | €120.50 | 33 |
| 2026-03-25 | €120.00 | €121.00 | €120.00 | €121.00 | 807 |
| 2026-03-24 | €120.00 | €120.00 | €120.00 | €120.00 | 83 |
| 2026-03-23 | €121.00 | €121.00 | €120.00 | €120.00 | 157 |
| 2026-03-20 | €120.50 | €121.00 | €120.00 | €120.00 | 177 |
| 2026-03-19 | €120.50 | €121.00 | €120.50 | €120.50 | 968 |
| 2026-03-18 | €120.50 | €120.50 | €120.50 | €120.50 | 52 |
| 2026-03-17 | €120.50 | €121.00 | €120.50 | €120.50 | 85 |
| 2026-03-16 | €120.50 | €120.50 | €120.00 | €120.00 | 88 |
| 2026-03-13 | €123.00 | €123.50 | €120.00 | €120.00 | 401 |
| 2026-03-12 | €122.00 | €123.00 | €122.00 | €123.00 | 80 |
| 2026-03-11 | €121.50 | €122.00 | €120.50 | €120.50 | 108 |
| 2026-03-10 | €121.00 | €122.00 | €120.00 | €121.00 | 254 |
| 2026-03-09 | €123.00 | €123.00 | €120.00 | €120.00 | 345 |
| 2026-03-06 | €124.00 | €124.00 | €123.50 | €123.50 | 42 |
| 2026-03-05 | €124.00 | €124.50 | €123.50 | €124.00 | 19 |
| 2026-03-04 | €123.50 | €124.00 | €123.50 | €124.00 | 63 |
| 2026-03-03 | €125.00 | €125.50 | €123.00 | €123.00 | 2,385 |
| 2026-03-02 | €124.50 | €125.00 | €124.50 | €124.50 | 60 |
| 2026-02-27 | €124.50 | €126.00 | €124.00 | €125.00 | 161 |
| 2026-02-26 | €124.50 | €124.50 | €124.00 | €124.00 | 92 |
| 2026-02-25 | €125.00 | €126.00 | €124.50 | €124.50 | 84 |
| 2026-02-24 | €125.50 | €127.00 | €125.00 | €125.00 | 200 |
| 2026-02-23 | €126.00 | €126.00 | €125.50 | €125.50 | 35 |
| 2026-02-20 | €126.00 | €126.00 | €125.00 | €126.00 | 43 |
| 2026-02-19 | €125.00 | €126.00 | €125.00 | €126.00 | 178 |
| 2026-02-18 | €124.00 | €124.50 | €124.00 | €124.50 | 12 |
| 2026-02-17 | €123.50 | €124.00 | €123.50 | €124.00 | 20 |
| 2026-02-16 | €123.50 | €123.50 | €123.00 | €123.50 | 43 |
| 2026-02-13 | €123.50 | €123.50 | €123.00 | €123.50 | 74 |
| 2026-02-12 | €125.00 | €126.00 | €122.50 | €123.50 | 250 |
| 2026-02-11 | €126.00 | €126.00 | €125.50 | €126.00 | 53 |
| 2026-02-10 | €127.00 | €127.00 | €125.00 | €125.50 | 77 |
| 2026-02-09 | €127.00 | €127.00 | €126.50 | €127.00 | 46 |
| 2026-02-06 | €127.00 | €127.00 | €126.50 | €127.00 | 45 |
| 2026-02-05 | €127.50 | €127.50 | €127.00 | €127.00 | 62 |
| 2026-02-04 | €127.50 | €127.50 | €127.00 | €127.00 | 40 |
| 2026-02-03 | €123.00 | €132.50 | €123.00 | €127.50 | 127 |
| 2026-02-02 | €121.00 | €123.00 | €120.50 | €123.00 | 290 |
| 2026-01-30 | €118.00 | €122.00 | €118.00 | €121.00 | 183 |
| 2026-01-29 | €121.00 | €121.50 | €118.00 | €118.00 | 839 |
| 2026-01-28 | €124.50 | €124.50 | €121.00 | €121.00 | 513 |
| 2026-01-27 | €121.50 | €124.50 | €120.00 | €124.50 | 298 |
| 2026-01-26 | €120.50 | €121.50 | €120.00 | €121.50 | 152 |
| 2026-01-23 | €119.00 | €121.00 | €119.00 | €120.00 | 475 |
| 2026-01-22 | €121.00 | €121.50 | €119.00 | €119.00 | 519 |
| 2026-01-21 | €121.00 | €122.00 | €121.00 | €121.00 | 119 |
| 2026-01-20 | €123.00 | €123.00 | €120.00 | €121.00 | 136 |
| 2026-01-19 | €123.00 | €123.00 | €123.00 | €123.00 | 17 |
| 2026-01-16 | €126.00 | €126.00 | €121.00 | €123.00 | 156 |
| 2026-01-15 | €126.00 | €126.00 | €125.50 | €125.50 | 51 |
| 2026-01-14 | €129.00 | €129.00 | €125.50 | €126.00 | 232 |
| 2026-01-13 | €129.50 | €129.50 | €128.50 | €128.50 | 72 |
| 2026-01-12 | €130.00 | €130.50 | €129.00 | €129.00 | 88 |
| 2026-01-09 | €128.00 | €134.00 | €128.00 | €130.00 | 191 |
| 2026-01-08 | €132.50 | €132.50 | €127.00 | €128.00 | 163 |
| 2026-01-07 | €133.00 | €133.50 | €132.00 | €132.50 | 48 |
| 2026-01-06 | €133.00 | €133.50 | €133.00 | €133.00 | 61 |
| 2026-01-05 | €133.50 | €133.50 | €133.00 | €133.00 | 62 |
| 2026-01-02 | €132.00 | €134.00 | €132.00 | €133.50 | 194 |
| 2025-12-31 | €129.00 | €132.00 | €129.00 | €132.00 | 26 |
| 2025-12-30 | €124.00 | €129.00 | €124.00 | €129.00 | 115 |
| 2025-12-29 | €122.50 | €124.00 | €122.50 | €124.00 | 71 |
| 2025-12-24 | €122.50 | €122.50 | €122.50 | €122.50 | 1,725 |
| 2025-12-23 | €122.00 | €123.00 | €122.00 | €122.00 | 205 |
| 2025-12-22 | €121.50 | €123.00 | €121.50 | €122.00 | 142 |
| 2025-12-19 | €123.00 | €123.00 | €121.00 | €121.00 | 609 |
| 2025-12-18 | €122.50 | €123.00 | €122.50 | €122.50 | 59 |
| 2025-12-17 | €122.00 | €122.50 | €122.00 | €122.50 | 73 |
| 2025-12-16 | €121.50 | €122.50 | €121.50 | €122.50 | 47 |
| 2025-12-15 | €122.50 | €122.50 | €121.50 | €121.50 | 165 |
| 2025-12-12 | €122.00 | €122.50 | €122.00 | €122.50 | 21 |
| 2025-12-11 | €121.50 | €122.50 | €121.50 | €122.00 | 98 |
| 2025-12-10 | €125.00 | €125.00 | €120.00 | €121.50 | 127 |
| 2025-12-09 | €125.00 | €125.50 | €125.00 | €125.00 | 34 |
| 2025-12-08 | €125.00 | €125.00 | €125.00 | €125.00 | 7 |
| 2025-12-05 | €122.00 | €125.00 | €122.00 | €125.00 | 91 |
| 2025-12-04 | €119.00 | €122.00 | €119.00 | €121.50 | 108 |
| 2025-12-03 | €119.50 | €119.50 | €119.00 | €119.00 | 290 |
| 2025-12-02 | €122.00 | €122.00 | €119.50 | €119.50 | 1,767 |
| 2025-12-01 | €124.00 | €125.00 | €122.00 | €122.00 | 161 |
| 2025-11-28 | €121.50 | €124.50 | €121.50 | €124.50 | 63 |
| 2025-11-27 | €123.50 | €124.00 | €119.00 | €121.00 | 211 |
| 2025-11-26 | €126.00 | €126.00 | €123.00 | €123.50 | 200 |
| 2025-11-25 | €124.50 | €127.00 | €124.50 | €126.00 | 133 |
| 2025-11-24 | €123.00 | €125.00 | €123.00 | €124.50 | 147 |
| 2025-11-21 | €119.00 | €123.50 | €118.00 | €123.50 | 171 |
| 2025-11-20 | €123.00 | €123.00 | €113.00 | €119.00 | 404 |
| 2025-11-19 | €124.00 | €124.00 | €122.00 | €123.00 | 91 |
| 2025-11-18 | €127.00 | €127.00 | €124.00 | €124.00 | 95 |
| 2025-11-17 | €126.50 | €127.00 | €126.50 | €127.00 | 27 |
| 2025-11-14 | €127.00 | €127.00 | €127.00 | €127.00 | 21 |
| 2025-11-13 | €127.50 | €128.00 | €127.00 | €127.00 | 104 |
| 2025-11-12 | €125.50 | €127.00 | €125.50 | €127.00 | 54 |
| 2025-11-11 | €125.50 | €125.50 | €125.50 | €125.50 | 99 |
| 2025-11-10 | €125.00 | €125.50 | €125.00 | €125.00 | 1,233 |
| 2025-11-07 | €125.00 | €125.50 | €125.00 | €125.00 | 14 |
| 2025-11-06 | €125.00 | €125.00 | €125.00 | €125.00 | 2 |
| 2025-11-05 | €125.50 | €126.50 | €125.00 | €125.00 | 78 |
| 2025-11-04 | €125.00 | €125.00 | €124.50 | €125.00 | 47 |
| 2025-11-03 | €125.00 | €127.00 | €125.00 | €125.00 | 1,172 |
| 2025-10-31 | €125.50 | €125.50 | €124.00 | €125.50 | 84 |
| 2025-10-30 | €125.50 | €125.50 | €125.50 | €125.50 | 14 |
| 2025-10-29 | €126.00 | €126.00 | €125.50 | €125.50 | 22 |
| 2025-10-28 | €126.00 | €126.00 | €126.00 | €126.00 | 15 |
| 2025-10-27 | €125.50 | €126.00 | €125.50 | €126.00 | 65 |
| 2025-10-24 | €125.50 | €126.00 | €125.50 | €126.00 | 19 |
| 2025-10-23 | €125.50 | €125.50 | €125.50 | €125.50 | 3 |
| 2025-10-22 | €125.50 | €125.50 | €125.00 | €125.00 | 15 |
| 2025-10-21 | €125.50 | €125.50 | €125.00 | €125.50 | 35 |
| 2025-10-20 | €125.50 | €125.50 | €125.00 | €125.00 | 1,200 |
| 2025-10-17 | €126.00 | €126.00 | €125.50 | €125.50 | 25 |
| 2025-10-16 | €125.00 | €125.50 | €125.00 | €125.50 | 34 |
| 2025-10-15 | €126.00 | €126.00 | €125.00 | €125.00 | 398 |
| 2025-10-14 | €129.00 | €129.00 | €125.00 | €125.50 | 1,704 |
| 2025-10-13 | €130.00 | €130.00 | €129.00 | €129.00 | 65 |
| 2025-10-10 | €130.50 | €130.50 | €129.50 | €130.00 | 169 |
| 2025-10-09 | €130.00 | €130.50 | €130.00 | €130.00 | 156 |