UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.60 +4.00 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,350.73 +1,142.74 (+2.47%)
Samse SA (SAMS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:29PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 180.00 | 181.00 | 176.50 | 176.50 | 176.50 | 291 |
| 30 Apr 2024 | 181.00 | 181.50 | 179.00 | 179.00 | 179.00 | 105 |
| 29 Apr 2024 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 117 |
| 26 Apr 2024 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 106 |
| 25 Apr 2024 | 183.50 | 184.00 | 182.50 | 182.50 | 182.50 | 221 |
| 24 Apr 2024 | 178.00 | 185.00 | 177.00 | 183.00 | 183.00 | 242 |
| 23 Apr 2024 | 177.50 | 180.00 | 176.00 | 178.00 | 178.00 | 248 |
| 22 Apr 2024 | 179.00 | 180.00 | 177.00 | 177.50 | 177.50 | 102 |
| 19 Apr 2024 | 175.50 | 179.00 | 175.00 | 179.00 | 179.00 | 76 |
| 18 Apr 2024 | 175.00 | 175.50 | 175.00 | 175.50 | 175.50 | 13 |
| 17 Apr 2024 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 50 |
| 16 Apr 2024 | 177.50 | 177.50 | 174.00 | 177.00 | 177.00 | 178 |
| 15 Apr 2024 | 178.00 | 178.50 | 177.50 | 177.50 | 177.50 | 186 |
| 12 Apr 2024 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | 362 |
| 11 Apr 2024 | 185.00 | 185.00 | 182.50 | 182.50 | 182.50 | 147 |
| 10 Apr 2024 | 183.50 | 187.00 | 183.00 | 184.50 | 184.50 | 138 |
| 09 Apr 2024 | 183.00 | 183.50 | 181.50 | 183.00 | 183.00 | 320 |
| 08 Apr 2024 | 184.50 | 185.00 | 182.50 | 183.00 | 183.00 | 103 |
| 05 Apr 2024 | 185.50 | 185.50 | 184.00 | 184.50 | 184.50 | 5,404 |
| 04 Apr 2024 | 185.50 | 185.50 | 184.50 | 185.50 | 185.50 | 55 |
| 03 Apr 2024 | 185.00 | 186.00 | 185.00 | 185.50 | 185.50 | 85 |
| 02 Apr 2024 | 184.50 | 187.50 | 184.00 | 185.00 | 185.00 | 136 |
| 28 Mar 2024 | 181.50 | 185.50 | 180.00 | 184.50 | 184.50 | 424 |
| 27 Mar 2024 | 180.00 | 181.00 | 178.00 | 181.00 | 181.00 | 12,120 |
| 26 Mar 2024 | 186.50 | 187.00 | 180.00 | 180.00 | 180.00 | 1,876 |
| 25 Mar 2024 | 190.00 | 190.50 | 186.00 | 186.50 | 186.50 | 118 |
| 22 Mar 2024 | 188.00 | 192.50 | 187.50 | 190.00 | 190.00 | 322 |
| 21 Mar 2024 | 191.50 | 192.00 | 191.00 | 191.50 | 191.50 | 100 |
| 20 Mar 2024 | 192.00 | 192.00 | 191.50 | 191.50 | 191.50 | 626 |
| 19 Mar 2024 | 191.50 | 192.00 | 191.50 | 191.50 | 191.50 | 83 |
| 18 Mar 2024 | 194.00 | 194.00 | 189.00 | 191.50 | 191.50 | 158 |
| 15 Mar 2024 | 195.00 | 195.50 | 192.50 | 194.00 | 194.00 | 213 |
| 14 Mar 2024 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | 704 |
| 13 Mar 2024 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 93 |
| 12 Mar 2024 | 196.00 | 197.00 | 195.00 | 196.50 | 196.50 | 80 |
| 11 Mar 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 176 |
| 08 Mar 2024 | 199.50 | 200.00 | 199.00 | 200.00 | 200.00 | 29 |
| 07 Mar 2024 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 64 |
| 06 Mar 2024 | 198.00 | 204.00 | 197.00 | 203.00 | 203.00 | 123 |
| 05 Mar 2024 | 197.00 | 201.00 | 194.50 | 197.00 | 197.00 | 142 |
| 04 Mar 2024 | 194.00 | 196.00 | 193.50 | 196.00 | 196.00 | 118 |
| 01 Mar 2024 | 194.00 | 194.00 | 193.50 | 193.50 | 193.50 | 29 |
| 29 Feb 2024 | 193.50 | 194.00 | 193.50 | 193.50 | 193.50 | 19 |
| 28 Feb 2024 | 194.00 | 194.00 | 193.50 | 193.50 | 193.50 | 24 |
| 27 Feb 2024 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 53 |
| 26 Feb 2024 | 195.00 | 195.00 | 190.50 | 195.00 | 195.00 | 254 |
| 23 Feb 2024 | 197.00 | 197.00 | 193.00 | 195.50 | 195.50 | 510 |
| 22 Feb 2024 | 203.00 | 203.00 | 198.00 | 199.00 | 199.00 | 64 |
| 21 Feb 2024 | 201.00 | 202.00 | 198.00 | 202.00 | 202.00 | 335 |
| 20 Feb 2024 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 95 |
| 19 Feb 2024 | 199.00 | 201.00 | 199.00 | 201.00 | 201.00 | 143 |
| 16 Feb 2024 | 202.00 | 203.00 | 200.00 | 200.00 | 200.00 | 247 |
| 15 Feb 2024 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 320 |
| 14 Feb 2024 | 203.00 | 203.00 | 199.00 | 201.00 | 201.00 | 109 |
| 13 Feb 2024 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | 172 |
| 12 Feb 2024 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 230 |
| 09 Feb 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 731 |
| 08 Feb 2024 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 208 |
| 07 Feb 2024 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 324 |
| 06 Feb 2024 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | 65 |
| 05 Feb 2024 | 205.00 | 205.00 | 202.00 | 203.00 | 203.00 | 413 |
| 02 Feb 2024 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 117 |
| 01 Feb 2024 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 219 |
| 31 Jan 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 65 |
| 30 Jan 2024 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 86 |
| 29 Jan 2024 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 85 |
| 26 Jan 2024 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | 67 |
| 25 Jan 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 71 |
| 24 Jan 2024 | 196.50 | 202.00 | 196.00 | 202.00 | 202.00 | 133 |
| 23 Jan 2024 | 196.00 | 197.00 | 196.00 | 196.50 | 196.50 | 70 |
| 22 Jan 2024 | 199.00 | 199.00 | 193.00 | 195.50 | 195.50 | 296 |
| 19 Jan 2024 | 199.00 | 201.00 | 197.50 | 199.00 | 199.00 | 27 |
| 18 Jan 2024 | 200.00 | 201.00 | 198.50 | 199.00 | 199.00 | 129 |
| 17 Jan 2024 | 203.00 | 203.00 | 199.00 | 202.00 | 202.00 | 142 |
| 16 Jan 2024 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 65 |
| 15 Jan 2024 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 147 |
| 12 Jan 2024 | 200.00 | 203.00 | 198.50 | 203.00 | 203.00 | 147 |
| 11 Jan 2024 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | 57 |
| 10 Jan 2024 | 198.50 | 200.00 | 198.50 | 199.00 | 199.00 | 178 |
| 09 Jan 2024 | 201.00 | 201.00 | 198.00 | 198.50 | 198.50 | 153 |
| 08 Jan 2024 | 202.00 | 202.00 | 199.50 | 201.00 | 201.00 | 135 |
| 05 Jan 2024 | 200.00 | 202.00 | 195.00 | 202.00 | 202.00 | 261 |
| 04 Jan 2024 | 202.00 | 203.00 | 197.50 | 200.00 | 200.00 | 262 |
| 03 Jan 2024 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 202 |
| 02 Jan 2024 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | 184 |
| 29 Dec 2023 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 159 |
| 28 Dec 2023 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | 495 |
| 27 Dec 2023 | 202.00 | 203.00 | 200.00 | 200.00 | 200.00 | 226 |
| 22 Dec 2023 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 221 |
| 21 Dec 2023 | 203.00 | 207.00 | 202.00 | 202.00 | 202.00 | 602 |
| 20 Dec 2023 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 105 |
| 19 Dec 2023 | 199.00 | 204.00 | 199.00 | 200.00 | 200.00 | 615 |
| 18 Dec 2023 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 426 |
| 15 Dec 2023 | 193.00 | 210.00 | 193.00 | 196.50 | 196.50 | 666 |
| 14 Dec 2023 | 188.00 | 194.00 | 188.00 | 193.00 | 193.00 | 359 |
| 13 Dec 2023 | 183.00 | 188.00 | 183.00 | 188.00 | 188.00 | 115 |
| 12 Dec 2023 | 191.00 | 191.00 | 181.50 | 183.00 | 183.00 | 720 |
| 11 Dec 2023 | 190.00 | 192.50 | 189.00 | 190.50 | 190.50 | 330 |
| 08 Dec 2023 | 192.00 | 192.50 | 189.50 | 190.00 | 190.00 | 329 |
| 07 Dec 2023 | 191.00 | 191.00 | 188.50 | 190.50 | 190.50 | 247 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.