Samsonite International SA (1SO.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.3130 | 3.3130 | 3.2920 | 3.2920 | 3.2920 | - |
| May 02, 2024 | 3.3030 | 3.4250 | 3.3030 | 3.3260 | 3.3260 | - |
| Apr 30, 2024 | 3.2680 | 3.2680 | 3.2520 | 3.2520 | 3.2520 | - |
| Apr 29, 2024 | 3.2170 | 3.2170 | 3.1940 | 3.1940 | 3.1940 | - |
| Apr 26, 2024 | 3.2260 | 3.2270 | 3.2260 | 3.2270 | 3.2270 | - |
| Apr 25, 2024 | 3.2760 | 3.2910 | 3.2370 | 3.2370 | 3.2370 | 88 |
| Apr 24, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| Apr 23, 2024 | 3.3420 | 3.3420 | 3.3090 | 3.3090 | 3.3090 | - |
| Apr 22, 2024 | 3.2730 | 3.2830 | 3.2730 | 3.2830 | 3.2830 | - |
| Apr 19, 2024 | 3.1840 | 3.2160 | 3.1840 | 3.2160 | 3.2160 | - |
| Apr 18, 2024 | 3.2160 | 3.2300 | 3.2160 | 3.2300 | 3.2300 | - |
| Apr 17, 2024 | 3.1720 | 3.1720 | 3.1560 | 3.1560 | 3.1560 | - |
| Apr 16, 2024 | 3.3080 | 3.3080 | 3.2960 | 3.2960 | 3.2960 | - |
| Apr 15, 2024 | 3.4350 | 3.4350 | 3.4270 | 3.4270 | 3.4270 | - |
| Apr 12, 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| Apr 11, 2024 | 3.4190 | 3.4190 | 3.3980 | 3.3980 | 3.3980 | - |
| Apr 10, 2024 | 3.4030 | 3.4030 | 3.4010 | 3.4010 | 3.4010 | - |
| Apr 09, 2024 | 3.5170 | 3.5170 | 3.4840 | 3.4840 | 3.4840 | - |
| Apr 08, 2024 | 3.3920 | 3.3950 | 3.3920 | 3.3950 | 3.3950 | - |
| Apr 05, 2024 | 3.4120 | 3.4120 | 3.3730 | 3.3730 | 3.3730 | - |
| Apr 04, 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Apr 03, 2024 | 3.4460 | 3.4460 | 3.4310 | 3.4310 | 3.4310 | - |
| Apr 02, 2024 | 3.4390 | 3.4390 | 3.4320 | 3.4320 | 3.4320 | - |
| Mar 28, 2024 | 3.4540 | 3.4550 | 3.4540 | 3.4550 | 3.4550 | - |
| Mar 27, 2024 | 3.4490 | 3.4530 | 3.4490 | 3.4530 | 3.4530 | - |
| Mar 26, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Mar 25, 2024 | 3.4010 | 3.4880 | 3.4010 | 3.4880 | 3.4880 | - |
| Mar 22, 2024 | 3.3480 | 3.3480 | 3.3210 | 3.3210 | 3.3210 | 6,000 |
| Mar 21, 2024 | 3.5480 | 3.6370 | 3.5480 | 3.6370 | 3.6370 | - |
| Mar 20, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| Mar 19, 2024 | 3.5200 | 3.5350 | 3.5200 | 3.5350 | 3.5350 | - |
| Mar 18, 2024 | 3.5200 | 3.5320 | 3.5200 | 3.5320 | 3.5320 | - |
| Mar 15, 2024 | 3.4620 | 3.4820 | 3.4620 | 3.4820 | 3.4820 | - |
| Mar 14, 2024 | 3.5120 | 3.5120 | 3.4960 | 3.4960 | 3.4960 | 4,100 |
| Mar 13, 2024 | 3.3880 | 3.3880 | 3.3740 | 3.3740 | 3.3740 | - |
| Mar 12, 2024 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.4200 | - |
| Mar 11, 2024 | 3.4430 | 3.4520 | 3.4400 | 3.4520 | 3.4520 | - |
| Mar 08, 2024 | 3.4120 | 3.4120 | 3.3860 | 3.3860 | 3.3860 | - |
| Mar 07, 2024 | 3.3520 | 3.3520 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 06, 2024 | 3.3340 | 3.3350 | 3.3340 | 3.3350 | 3.3350 | - |
| Mar 05, 2024 | 3.3440 | 3.3440 | 3.3370 | 3.3370 | 3.3370 | - |
| Mar 04, 2024 | 3.4410 | 3.4410 | 3.4080 | 3.4080 | 3.4080 | - |
| Mar 01, 2024 | 3.2820 | 3.2820 | 3.2760 | 3.2760 | 3.2760 | - |
| Feb 29, 2024 | 3.1780 | 3.1780 | 3.1430 | 3.1430 | 3.1430 | - |
| Feb 28, 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| Feb 27, 2024 | 3.0340 | 3.0580 | 3.0340 | 3.0580 | 3.0580 | - |
| Feb 26, 2024 | 2.7150 | 2.7150 | 2.7060 | 2.7060 | 2.7060 | - |
| Feb 23, 2024 | 2.7740 | 2.7790 | 2.7740 | 2.7790 | 2.7790 | - |
| Feb 22, 2024 | 2.7420 | 2.7420 | 2.7300 | 2.7300 | 2.7300 | - |
| Feb 21, 2024 | 2.7370 | 2.7410 | 2.7370 | 2.7410 | 2.7410 | - |
| Feb 20, 2024 | 2.7590 | 2.7670 | 2.7590 | 2.7670 | 2.7670 | - |
| Feb 19, 2024 | 2.7850 | 2.8010 | 2.7850 | 2.8010 | 2.8010 | - |
| Feb 16, 2024 | 2.8730 | 2.8730 | 2.8670 | 2.8670 | 2.8670 | - |
| Feb 15, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
| Feb 14, 2024 | 2.7420 | 2.7570 | 2.7420 | 2.7570 | 2.7570 | - |
| Feb 13, 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
| Feb 12, 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
| Feb 09, 2024 | 2.7050 | 2.7700 | 2.7050 | 2.7700 | 2.7700 | 500 |
| Feb 08, 2024 | 2.7100 | 2.7340 | 2.7100 | 2.7330 | 2.7330 | - |
| Feb 07, 2024 | 2.8270 | 2.8270 | 2.7270 | 2.7270 | 2.7270 | 500 |
| Feb 06, 2024 | 2.7620 | 2.7620 | 2.7550 | 2.7550 | 2.7550 | - |
| Feb 05, 2024 | 2.7170 | 2.7170 | 2.7080 | 2.7080 | 2.7080 | - |
| Feb 02, 2024 | 2.6690 | 2.6840 | 2.6690 | 2.6840 | 2.6840 | - |
| Feb 01, 2024 | 2.6790 | 2.6790 | 2.6630 | 2.6780 | 2.6780 | - |
| Jan 31, 2024 | 2.5450 | 2.5450 | 2.5240 | 2.5240 | 2.5240 | - |
| Jan 30, 2024 | 2.6100 | 2.6260 | 2.6100 | 2.6260 | 2.6260 | - |
| Jan 29, 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | - |
| Jan 26, 2024 | 2.6240 | 2.6240 | 2.6230 | 2.6230 | 2.6230 | - |
| Jan 25, 2024 | 2.6680 | 2.6680 | 2.6670 | 2.6670 | 2.6670 | - |
| Jan 24, 2024 | 2.6190 | 2.6390 | 2.6190 | 2.6390 | 2.6390 | - |
| Jan 23, 2024 | 2.5450 | 2.5540 | 2.5450 | 2.5540 | 2.5540 | - |
| Jan 22, 2024 | 2.4840 | 2.4840 | 2.4790 | 2.4790 | 2.4790 | - |
| Jan 19, 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
| Jan 18, 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
| Jan 17, 2024 | 2.5730 | 2.5730 | 2.5670 | 2.5670 | 2.5670 | 894 |
| Jan 16, 2024 | 2.6290 | 2.6400 | 2.6290 | 2.6400 | 2.6400 | - |
| Jan 15, 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
| Jan 12, 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
| Jan 11, 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| Jan 10, 2024 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | - |
| Jan 09, 2024 | 2.7300 | 2.7970 | 2.7300 | 2.7970 | 2.7970 | 100 |
| Jan 08, 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | - |
| Jan 05, 2024 | 2.7240 | 2.7250 | 2.7240 | 2.7250 | 2.7250 | - |
| Jan 04, 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
| Jan 03, 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | - |
| Jan 02, 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
| Dec 29, 2023 | 2.9380 | 2.9380 | 2.9320 | 2.9320 | 2.9320 | - |
| Dec 28, 2023 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| Dec 27, 2023 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| Dec 22, 2023 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| Dec 21, 2023 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
| Dec 20, 2023 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | - |
| Dec 19, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Dec 18, 2023 | 2.8340 | 2.8340 | 2.8050 | 2.8050 | 2.8050 | - |
| Dec 15, 2023 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | - |
| Dec 14, 2023 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
| Dec 13, 2023 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
| Dec 12, 2023 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | - |
| Dec 11, 2023 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
| Dec 08, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.