ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

SMSEY Samsonite International SA (PK)

15.31
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SMSEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 15.31 0.00 0.00% 15.31 15.31 15.31 0
Jun 13 2024 15.31 -0.17 -1.11% 15.34 15.34 15.266 3,364
Jun 12 2024 15.4825 -0.44 -2.75% 15.16 15.85 15.16 5,808
Jun 11 2024 15.92 0.47 3.03% 16.01 16.044 15.80 2,777
Jun 10 2024 15.452 0.02 0.14% 15.53 15.53 15.452 664
Jun 07 2024 15.43 -0.32 -2.03% 15.695 15.695 15.43 3,383
Jun 06 2024 15.75 -0.01 -0.06% 15.915 15.915 15.75 423
Jun 05 2024 15.76 -0.04 -0.28% 15.74 15.76 15.71 1,854
Jun 04 2024 15.8045 -0.06 -0.35% 15.78 15.82 15.76 2,503
Jun 03 2024 15.86 0.02 0.13% 15.87 15.87 15.86 1,555
May 31 2024 15.84 -0.39 -2.40% 15.38 15.85 15.38 2,485
May 30 2024 16.23 -0.36 -2.17% 16.19 16.24 16.19 2,471
May 29 2024 16.59 -0.31 -1.83% 17.04 17.04 16.59 975
May 28 2024 16.90 0.51 3.11% 16.90 16.92 16.90 940
May 24 2024 16.39 -0.02 -0.12% 16.37 16.39 16.34 823
May 23 2024 16.41 -0.18 -1.11% 16.50 16.50 16.41 2,260
May 22 2024 16.595 -0.07 -0.41% 16.665 16.67 16.595 3,966
May 21 2024 16.664 -0.41 -2.38% 16.68 16.72 16.664 2,095
May 20 2024 17.07 -0.06 -0.35% 17.04 17.078 17.04 2,841
May 17 2024 17.13 0.35 2.09% 16.53 17.18 16.53 6,756
May 16 2024 16.78 -1.80 -9.69% 17.00 17.00 16.50 76,736
May 15 2024 18.58 0.77 4.32% 17.87 18.58 17.87 766
May 14 2024 17.81 -0.68 -3.65% 17.82 18.815 17.81 1,936
May 13 2024 18.485 -0.08 -0.40% 18.52 18.52 18.485 1,596
May 10 2024 18.56 -0.24 -1.28% 19.22 19.22 18.50 1,128
May 09 2024 18.80 0.17 0.91% 18.78 18.80 18.78 50,433
May 08 2024 18.63 0.32 1.75% 18.60 18.63 18.60 875
May 07 2024 18.31 0.02 0.12% 18.29 18.32 18.29 2,301
May 06 2024 18.288 -0.34 -1.84% 18.28 18.29 18.28 3,779
May 03 2024 18.63 0.42 2.31% 18.03 18.63 18.03 1,527
May 02 2024 18.21 0.52 2.94% 18.06 18.28 18.06 6,630
May 01 2024 17.69 0.16 0.91% 17.52 17.69 17.52 7,078
Apr 30 2024 17.53 0.19 1.07% 17.58 17.58 17.53 2,491
Apr 29 2024 17.345 -0.21 -1.17% 17.33 17.345 17.325 2,209
Apr 26 2024 17.55 -0.15 -0.85% 17.49 17.55 17.49 22,465
Apr 25 2024 17.70 -0.18 -1.01% 17.58 17.70 17.58 2,570
Apr 24 2024 17.88 -0.04 -0.20% 17.92 17.92 17.88 1,703
Apr 23 2024 17.915 0.07 0.42% 17.895 17.93 17.885 1,715
Apr 22 2024 17.84 0.59 3.42% 17.1501 17.86 17.1501 7,350
Apr 19 2024 17.25 0.11 0.64% 17.23 17.25 17.175 879
Apr 18 2024 17.14 0.08 0.47% 17.06 17.14 16.8201 928
Apr 17 2024 17.06 -0.60 -3.39% 17.50 17.50 17.001 76,013
Apr 16 2024 17.6595 -0.70 -3.80% 17.84 18.30 17.6595 1,512
Apr 15 2024 18.3572 -0.03 -0.15% 18.44 18.44 18.3572 1,301
Apr 12 2024 18.385 -0.04 -0.22% 18.43 18.43 18.385 855
Apr 11 2024 18.425 -0.03 -0.14% 18.43 18.43 18.40 4,944
Apr 10 2024 18.45 -0.75 -3.91% 18.46 18.56 18.45 4,633
Apr 09 2024 19.20 0.44 2.35% 18.79 19.28 18.79 8,304
Apr 08 2024 18.76 0.21 1.13% 18.75 18.77 18.72 8,968
Apr 05 2024 18.55 -0.24 -1.28% 18.515 18.56 18.51 1,916
Apr 04 2024 18.79 0.00 0.00% 18.88 18.88 18.79 580
Apr 03 2024 18.79 0.11 0.62% 18.757 18.835 18.757 747
Apr 02 2024 18.675 -0.36 -1.91% 18.66 18.68 18.66 58,386
Apr 01 2024 19.038 0.15 0.78% 18.862 19.038 18.862 1,774
Mar 28 2024 18.8905 -0.18 -0.92% 18.90 18.91 18.885 1,368
Mar 27 2024 19.066 0.00 0.00% 19.066 19.066 19.066 0
Mar 26 2024 19.066 0.59 3.20% 19.08 19.09 19.064 1,345
Mar 25 2024 18.475 0.28 1.51% 18.25 18.485 18.25 1,283
Mar 22 2024 18.20 -1.25 -6.43% 18.18 18.204 18.155 3,273
Mar 21 2024 19.45 -0.61 -3.06% 19.26 19.52 19.06 9,246
Mar 20 2024 20.064 0.61 3.16% 20.00 20.064 20.00 1,193
Mar 19 2024 19.45 0.07 0.36% 19.44 19.4625 19.44 6,601
Mar 18 2024 19.38 -0.14 -0.71% 19.50 19.50 19.38 10,679