Groupe Samse SAMS
EURONEXT · France · Distribution Services
€117.50-0.50 (-0.42%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €117.50 | -0.42% | €117.50 | €117.50 | €117.50 | 31 |
| 2026-09-30 | €118.00 | -0.42% | €119.00 | €119.00 | €117.50 | 12.13K |
| 2026-09-29 | €118.50 | +0.42% | €117.00 | €119.00 | €117.00 | 205 |
| 2026-09-28 | €118.00 | -0.42% | €118.50 | €119.00 | €118.00 | 130 |
| 2026-09-25 | €118.50 | +0.85% | €118.50 | €119.00 | €118.50 | 20 |
| 2026-09-24 | €117.50 | -0.42% | €118.00 | €118.00 | €117.50 | 132 |
| 2026-09-23 | €118.00 | -0.42% | €118.50 | €118.50 | €118.00 | 104 |
| 2026-09-22 | €118.50 | 0.00% | €118.50 | €118.50 | €118.50 | 65 |
| 2026-09-21 | €118.50 | +0.42% | €118.00 | €118.50 | €118.00 | 50 |
| 2026-09-18 | €118.00 | -0.42% | €118.50 | €118.50 | €118.00 | 151 |
| 2026-09-17 | €118.50 | 0.00% | €118.50 | €118.50 | €118.50 | 56 |
| 2026-09-16 | €118.50 | 0.00% | €118.50 | €118.50 | €118.50 | 108 |
| 2026-09-15 | €118.50 | -0.42% | €119.50 | €119.50 | €118.50 | 197 |
| 2026-09-14 | €119.00 | +0.42% | €118.50 | €120.00 | €118.50 | 140 |
| 2026-09-11 | €118.50 | +0.42% | €118.50 | €119.50 | €118.50 | 6.06K |
| 2026-09-10 | €118.00 | -0.42% | €118.50 | €118.50 | €118.00 | 60 |
| 2026-09-09 | €118.50 | -0.84% | €119.50 | €119.50 | €118.50 | 93 |
| 2026-09-08 | €119.50 | +0.42% | €119.50 | €120.00 | €119.50 | 168 |
| 2026-09-07 | €119.00 | +0.85% | €118.00 | €119.00 | €118.00 | 160 |
| 2026-09-04 | €118.00 | -0.84% | €120.00 | €121.00 | €117.50 | 2.72K |
| 2026-09-03 | €119.00 | +0.42% | €118.50 | €119.00 | €118.50 | 46 |
| 2026-09-02 | €118.50 | -0.42% | €119.00 | €119.00 | €118.50 | 81 |
| 2026-09-01 | €119.00 | 0.00% | €119.00 | €119.50 | €119.00 | 105 |
| 2026-08-31 | €119.00 | 0.00% | €120.00 | €120.00 | €119.00 | 116 |
| 2026-08-28 | €119.00 | -0.83% | €120.00 | €120.00 | €119.00 | 47 |
| 2026-08-27 | €120.00 | +0.84% | €119.00 | €120.50 | €119.00 | 215 |
| 2026-08-26 | €119.00 | -0.83% | €120.00 | €121.00 | €119.00 | 128 |
| 2026-08-25 | €120.00 | +0.42% | €120.00 | €120.50 | €120.00 | 19 |
| 2026-08-24 | €119.50 | 0.00% | €119.50 | €121.00 | €119.50 | 48 |
| 2026-08-21 | €119.50 | +0.42% | €119.50 | €119.50 | €119.50 | 8 |
| 2026-08-20 | €119.00 | -1.24% | €121.00 | €121.00 | €119.00 | 88 |
| 2026-08-19 | €120.50 | -0.82% | €121.50 | €122.00 | €120.50 | 102 |
| 2026-08-18 | €121.50 | +0.41% | €121.00 | €122.00 | €121.00 | 15 |
| 2026-08-17 | €121.00 | -0.82% | €122.00 | €122.00 | €121.00 | 10 |
| 2026-08-14 | €122.00 | +1.67% | €120.50 | €122.00 | €120.50 | 34 |
| 2026-08-13 | €120.00 | -1.23% | €121.00 | €122.00 | €120.00 | 8 |
| 2026-08-12 | €121.50 | +1.25% | €120.00 | €121.50 | €120.00 | 6 |
| 2026-08-11 | €120.00 | -1.64% | €122.00 | €123.50 | €120.00 | 278 |
| 2026-08-10 | €122.00 | +1.24% | €121.00 | €123.00 | €119.50 | 126 |
| 2026-08-07 | €120.50 | -0.41% | €120.50 | €120.50 | €120.50 | 4 |
| 2026-08-06 | €121.00 | +1.68% | €120.00 | €121.00 | €120.00 | 65 |
| 2026-08-05 | €119.00 | 0.00% | €118.50 | €123.00 | €117.50 | 205 |
| 2026-08-04 | €119.00 | +1.28% | €118.00 | €119.00 | €117.50 | 47 |
| 2026-08-03 | €117.50 | -0.42% | €118.00 | €118.00 | €117.00 | 53 |
| 2026-07-31 | €118.00 | +0.43% | €118.00 | €118.50 | €117.50 | 159 |
| 2026-07-30 | €117.50 | -0.42% | €118.50 | €118.50 | €116.50 | 467 |
| 2026-07-29 | €118.00 | +0.43% | €117.50 | €118.00 | €117.00 | 165 |
| 2026-07-28 | €117.50 | 0.00% | €118.00 | €118.00 | €116.00 | 219 |
| 2026-07-27 | €117.50 | 0.00% | €118.00 | €118.00 | €117.50 | 24 |
| 2026-07-24 | €117.50 | -0.42% | €118.50 | €118.50 | €117.50 | 74 |
| 2026-07-23 | €118.00 | 0.00% | €118.50 | €120.50 | €118.00 | 318 |
| 2026-07-22 | €118.00 | 0.00% | €118.50 | €119.00 | €118.00 | 75 |
| 2026-07-21 | €118.00 | 0.00% | €119.00 | €119.00 | €118.00 | 54 |
| 2026-07-20 | €118.00 | 0.00% | €118.00 | €118.00 | €118.00 | 486 |
| 2026-07-17 | €118.00 | 0.00% | €119.00 | €119.00 | €118.00 | 48 |
| 2026-07-16 | €118.00 | 0.00% | €118.00 | €118.00 | €118.00 | 112 |
| 2026-07-15 | €118.00 | 0.00% | €118.00 | €119.50 | €118.00 | 87 |
| 2026-07-14 | €118.00 | 0.00% | €119.00 | €119.00 | €118.00 | 21 |
| 2026-07-13 | €118.00 | -0.42% | €118.00 | €118.00 | €118.00 | 77 |
| 2026-07-10 | €118.50 | 0.00% | €118.50 | €119.00 | €118.50 | 46 |
| 2026-07-09 | €118.50 | +0.85% | €118.00 | €118.50 | €118.00 | 122 |
| 2026-07-08 | €117.50 | -0.42% | €118.00 | €118.00 | €117.00 | 79 |
| 2026-07-07 | €118.00 | -0.42% | €118.50 | €119.00 | €117.50 | 163 |
| 2026-07-06 | €118.50 | -0.42% | €119.00 | €119.00 | €118.50 | 100 |
| 2026-07-03 | €119.00 | -0.83% | €119.50 | €119.50 | €118.50 | 202 |
| 2026-07-02 | €120.00 | 0.00% | €120.00 | €122.00 | €120.00 | 19 |
| 2026-07-01 | €120.00 | -0.41% | €119.50 | €120.00 | €119.50 | 30 |
| 2026-06-30 | €120.50 | -3.21% | €122.50 | €122.50 | €120.00 | 204 |
| 2026-06-29 | €124.50 | +0.40% | €124.50 | €124.50 | €122.50 | 821 |
| 2026-06-26 | €124.00 | +1.22% | €124.50 | €125.00 | €123.00 | 223 |
| 2026-06-25 | €122.50 | -1.21% | €124.50 | €125.00 | €122.50 | 1.69K |
| 2026-06-24 | €124.00 | -0.40% | €124.50 | €124.50 | €123.50 | 155 |
| 2026-06-23 | €124.50 | -0.40% | €124.50 | €125.00 | €124.50 | 85 |
| 2026-06-22 | €125.00 | +1.21% | €123.00 | €125.00 | €123.00 | 133 |
| 2026-06-19 | €123.50 | +0.41% | €122.50 | €123.50 | €122.50 | 80 |
| 2026-06-18 | €123.00 | -1.60% | €124.50 | €124.50 | €123.00 | 161 |
| 2026-06-17 | €125.00 | +0.81% | €124.00 | €125.00 | €124.00 | 1.17K |
| 2026-06-16 | €124.00 | +0.81% | €123.00 | €124.00 | €122.50 | 119 |
| 2026-06-15 | €123.00 | +0.41% | €122.50 | €123.50 | €122.50 | 130 |
| 2026-06-12 | €122.50 | -0.81% | €123.50 | €124.00 | €122.50 | 217 |
| 2026-06-11 | €123.50 | +0.41% | €123.00 | €123.50 | €122.50 | 56 |
| 2026-06-10 | €123.00 | -0.81% | €122.50 | €123.00 | €122.00 | 59 |
| 2026-06-09 | €124.00 | 0.00% | €123.50 | €124.00 | €122.50 | 91 |
| 2026-06-08 | €124.00 | +0.40% | €123.00 | €124.50 | €123.00 | 86 |
| 2026-06-05 | €123.50 | +0.82% | €122.50 | €124.00 | €122.50 | 39 |
| 2026-06-04 | €122.50 | -0.41% | €123.50 | €124.00 | €122.50 | 19 |
| 2026-06-03 | €123.00 | -1.60% | €124.50 | €124.50 | €122.50 | 65 |
| 2026-06-02 | €125.00 | +1.63% | €123.50 | €125.00 | €123.50 | 21 |
| 2026-06-01 | €123.00 | +0.41% | €122.00 | €124.50 | €122.00 | 267 |
| 2026-05-29 | €122.50 | 0.00% | €122.50 | €123.00 | €122.50 | 39 |