TipRanks
SAMCO, Inc. (DE:SMU)
FRANKFURT:SMU
Germany Market
SMU
SAMCO
RESEARCH TOOLSreports

SAMCO (SMU) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
41.80
41.80
41.80
41.80
41.80
+2.96%
0
0.00
Sep 17, 2026
40.60
40.60
40.60
40.60
40.60
-4.69%
0
0.00
Sep 16, 2026
42.60
42.60
42.60
42.60
42.60
+1.43%
0
0.00
Sep 15, 2026
42.00
42.00
42.00
42.00
42.00
-4.11%
0
0.00
Sep 14, 2026
43.80
43.80
43.80
43.80
43.80
-0.90%
0
0.00
Sep 11, 2026
44.20
44.20
44.20
44.20
44.20
-5.56%
0
0.00
Sep 10, 2026
46.80
46.80
46.80
46.80
46.80
-2.09%
0
0.00
Sep 09, 2026
47.80
47.80
47.80
47.80
47.80
+0.42%
0
0.00
Sep 08, 2026
47.60
47.60
47.60
47.60
47.60
-3.25%
0
0.00
Sep 07, 2026
49.20
49.20
49.20
49.20
49.20
+9.33%
0
0.00
Sep 04, 2026
45.00
45.00
45.00
45.00
45.00
+0.90%
0
0.00
Sep 03, 2026
44.60
44.60
44.60
44.60
44.60
+0.45%
0
0.00
Sep 02, 2026
44.40
44.40
44.40
44.40
44.40
-2.20%
0
0.00
Sep 01, 2026
45.40
45.40
45.40
45.40
45.40
-1.73%
0
0.00
Aug 31, 2026
46.20
46.20
46.20
46.20
46.20
0.00%
0
0.00
Aug 28, 2026
46.20
46.20
46.20
46.20
46.20
-2.94%
0
0.00
Aug 27, 2026
47.60
47.60
47.60
47.60
47.60
+5.78%
0
0.00
Aug 26, 2026
45.00
45.00
45.00
45.00
45.00
-3.43%
0
0.00
Aug 25, 2026
46.60
46.60
46.60
46.60
46.60
+1.30%
0
0.00
Aug 24, 2026
46.00
46.00
46.00
46.00
46.00
-2.13%
0
0.00
Aug 21, 2026
47.00
47.00
47.00
47.00
47.00
-2.08%
0
0.00
Aug 20, 2026
48.00
48.00
48.00
48.00
48.00
-0.41%
0
0.00
Aug 19, 2026
48.20
48.20
48.20
48.20
48.20
-9.91%
0
0.00
Aug 18, 2026
53.50
53.50
53.50
53.50
53.50
-6.14%
0
0.00
Aug 17, 2026
57.00
57.00
57.00
57.00
57.00
+7.55%
0
0.00
Aug 14, 2026
53.00
53.00
53.00
53.00
53.00
+0.95%
0
0.00
Aug 13, 2026
52.50
52.50
52.50
52.50
52.50
+7.14%
0
0.00
Aug 12, 2026
49.00
49.00
49.00
49.00
49.00
0.00%
0
0.00
Aug 11, 2026
49.00
49.00
49.00
49.00
49.00
-0.41%
0
0.00
Aug 10, 2026
49.20
49.20
49.20
49.20
49.20
+2.50%
0
0.00
Aug 07, 2026
48.00
48.00
48.00
48.00
48.00
-5.88%
0
0.00
Aug 06, 2026
51.00
51.00
51.00
51.00
51.00
-5.56%
0
0.00
Aug 05, 2026
54.00
54.00
54.00
54.00
54.00
+10.20%
0
0.00
Aug 04, 2026
49.00
49.00
49.00
49.00
49.00
+6.06%
0
0.00
Aug 03, 2026
46.20
46.20
46.20
46.20
46.20
+1.76%
0
0.00
Jul 31, 2026
45.40
45.40
45.40
45.40
45.40
+18.85%
0
0.00
Jul 30, 2026
38.20
38.20
38.20
38.20
38.20
-2.03%
0
0.00
Jul 29, 2026
39.40
39.40
39.40
39.40
38.99
-10.05%
0
0.00
Jul 28, 2026
43.80
43.80
43.80
43.80
43.35
-9.88%
0
0.00
Jul 27, 2026
48.60
48.60
48.60
48.60
48.10
-5.63%
0
0.00
Jul 24, 2026
51.50
51.50
51.50
51.50
50.97
-4.63%
0
0.00
Jul 23, 2026
54.00
54.00
54.00
54.00
53.44
-1.82%
0
0.00
Jul 22, 2026
55.00
55.00
55.00
55.00
54.43
+1.85%
0
0.00
Jul 21, 2026
54.00
54.00
54.00
54.00
53.44
+0.93%
0
0.00
Jul 20, 2026
53.50
53.50
53.50
53.50
52.94
+1.91%
0
0.00
Jul 17, 2026
52.50
52.50
52.50
52.50
51.95
-12.50%
0
0.00
Jul 16, 2026
60.00
60.00
60.00
60.00
59.38
-8.40%
0
0.00
Jul 15, 2026
65.50
65.50
65.50
65.50
64.82
+1.55%
0
0.00
Jul 14, 2026
64.50
64.50
64.50
64.50
63.83
-7.86%
0
0.00
Jul 13, 2026
70.00
70.00
70.00
70.00
69.27
0.00%
0
0.00
Rows:
50