Samsung Electronics Co., Ltd. (FRA:SSU)
Germany · Delayed Price · Currency is EUR 1,055.00
-25.00 (-2.31%)
Last updated: Aug 1, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | - | -2.31% | 15 |
| Jul 31, 2025 | 1,115.00 | 1,125.00 | 1,080.00 | 1,080.00 | - | -4.42% | 55 |
| Jul 30, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | - | 4.15% | 89 |
| Jul 29, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | - | -0.46% | 55 |
| Jul 28, 2025 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | - | 8.46% | 249 |
| Jul 25, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | -2.43% | 10 |
| Jul 24, 2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | - | -2.37% | 6 |
| Jul 23, 2025 | 1,000.00 | 1,055.00 | 1,000.00 | 1,055.00 | - | 4.98% | 41 |
| Jul 22, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | - | -4.29% | 33 |
| Jul 21, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | - | 2.94% | 94 |
| Jul 18, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 2.00% | 217 |
| Jul 17, 2025 | 1,020.00 | 1,035.00 | 1,000.00 | 1,000.00 | - | - | 217 |
| Jul 16, 2025 | 994.00 | 1,010.00 | 994.00 | 1,000.00 | - | 1.01% | 128 |
| Jul 15, 2025 | 970.00 | 990.00 | 970.00 | 990.00 | - | 0.81% | 24 |
| Jul 14, 2025 | 956.00 | 982.00 | 942.00 | 982.00 | - | 2.08% | 26 |
| Jul 11, 2025 | 966.00 | 972.00 | 962.00 | 962.00 | - | 2.12% | 129 |
| Jul 10, 2025 | 944.00 | 948.00 | 942.00 | 942.00 | - | 0.64% | 52 |
| Jul 9, 2025 | 936.00 | 936.00 | 936.00 | 936.00 | - | -2.30% | 15 |
| Jul 8, 2025 | 942.00 | 958.00 | 942.00 | 958.00 | - | 2.79% | 38 |
| Jul 7, 2025 | 960.00 | 960.00 | 932.00 | 932.00 | - | -4.90% | 20 |
| Jul 4, 2025 | 972.00 | 980.00 | 972.00 | 980.00 | - | -0.81% | 108 |
| Jul 3, 2025 | 980.00 | 990.00 | 980.00 | 988.00 | - | 4.44% | 40 |
| Jul 2, 2025 | 930.00 | 946.00 | 930.00 | 946.00 | - | 0.42% | 18 |
| Jul 1, 2025 | 938.00 | 942.00 | 938.00 | 942.00 | - | -0.84% | 21 |
| Jun 30, 2025 | 926.00 | 960.00 | 926.00 | 950.00 | - | -0.42% | 23 |
| Jun 27, 2025 | 942.00 | 954.00 | 942.00 | 954.00 | - | 1.49% | 40 |
| Jun 26, 2025 | 946.00 | 952.00 | 940.00 | 940.00 | - | -2.29% | 66 |
| Jun 25, 2025 | 970.00 | 970.00 | 962.00 | 962.00 | - | -0.82% | 27 |
| Jun 24, 2025 | 940.00 | 970.00 | 940.00 | 970.00 | - | 7.30% | 344 |
| Jun 23, 2025 | 910.00 | 912.00 | 904.00 | 904.00 | - | -4.24% | 29 |
| Jun 20, 2025 | 920.00 | 944.00 | 920.00 | 944.00 | - | 1.94% | 19 |
| Jun 19, 2025 | 938.00 | 940.00 | 926.00 | 926.00 | - | 0.22% | 19 |
| Jun 18, 2025 | 946.00 | 948.00 | 924.00 | 924.00 | - | -1.49% | 48 |
| Jun 17, 2025 | 926.00 | 938.00 | 918.00 | 938.00 | - | 3.76% | 51 |
| Jun 16, 2025 | 904.00 | 904.00 | 904.00 | 904.00 | - | -2.59% | - |
| Jun 13, 2025 | 912.00 | 928.00 | 912.00 | 928.00 | - | -2.11% | 24 |
| Jun 12, 2025 | 946.00 | 948.00 | 946.00 | 948.00 | - | -0.84% | 20 |
| Jun 11, 2025 | 948.00 | 956.00 | 948.00 | 956.00 | - | -0.21% | 17 |
| Jun 10, 2025 | 958.00 | 958.00 | 958.00 | 958.00 | - | 0.42% | 33 |
| Jun 9, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | - | 0.42% | 5 |
| Jun 6, 2025 | 952.00 | 954.00 | 950.00 | 950.00 | - | -0.63% | 33 |
| Jun 5, 2025 | 940.00 | 956.00 | 940.00 | 956.00 | - | 3.91% | 69 |
| Jun 4, 2025 | 922.00 | 928.00 | 916.00 | 920.00 | - | 0.44% | 68 |
| Jun 3, 2025 | 896.00 | 916.00 | 896.00 | 916.00 | - | 2.23% | 155 |
| Jun 2, 2025 | 894.00 | 896.00 | 894.00 | 896.00 | - | 1.59% | 51 |
| May 30, 2025 | 896.00 | 896.00 | 882.00 | 882.00 | - | -1.56% | 29 |
| May 29, 2025 | 890.00 | 904.00 | 890.00 | 896.00 | - | 0.90% | 8 |
| May 28, 2025 | 886.00 | 892.00 | 886.00 | 888.00 | - | 3.74% | 38 |
| May 27, 2025 | 868.00 | 868.00 | 856.00 | 856.00 | - | -2.06% | 37 |
| May 26, 2025 | 872.00 | 880.00 | 858.00 | 874.00 | - | 0.92% | 147 |