SAMSE SA(GB:0GLY)
€115.00+1.00 (+0.88%)
GB:0GLY
SAMSE SA historical prices
€115.00
At close:+1.00 (+0.88%)
SAMSE SA (0GLY) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | +0.88% | 0 | 0.00 |
| Nov 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | +1.79% | 0 | 0.00 |
| Nov 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | +0.90% | 0 | 0.00 |
| Nov 09, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | +0.90% | 0 | 0.00 |
| Nov 06, 2026 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 110.50 | 111.00 | 110.50 | 111.00 | 111.00 | +2.30% | 0 | 0.00 |
| Nov 03, 2026 | 108.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | +1.40% | 0 | 0.00 |
| Oct 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | +0.94% | 0 | 0.00 |
| Oct 28, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -2.75% | 1 | 0.20 |
| Oct 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 0 | 0.00 |
| Oct 26, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | -2.22% | 100 | 28.38 |
| Oct 20, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.44% | 0 | 0.00 |
| Oct 19, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -3.00% | 25 | 7.99 |
| Oct 16, 2026 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | +0.43% | 1 | 0.32 |
| Oct 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.28% | 0 | 0.00 |
| Oct 09, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.42% | 3 | 0.97 |
| Oct 07, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 17 | 6.02 |
| Oct 05, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | +0.85% | 0 | 0.00 |
| Oct 02, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 5 | 1.82 |
| Oct 01, 2026 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | +0.85% | 0 | 0.00 |
| Sep 24, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 0 | 0.00 |
| Sep 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | +0.42% | 2 | 0.43 |
| Sep 21, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.84% | 96 | 28.80 |
| Sep 15, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | +0.84% | 3 | 0.91 |
| Sep 10, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -1.25% | 0 | 0.00 |
| Sep 08, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | +0.84% | 5 | 1.11 |
| Sep 07, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | 10 | 2.30 |
| Sep 04, 2026 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | +0.42% | 0 | 0.00 |
