Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
2,660.00
+30.00 (1.14%)
At close: Mar 13, 2026

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,670.002,730.002,640.002,660.002,660.001.14%47
Mar 12, 20262,710.002,760.002,600.002,630.002,630.00-4.36%213
Mar 11, 20262,830.002,830.002,740.002,750.002,750.00-1.08%85
Mar 10, 20262,780.002,840.002,720.002,780.002,780.000.72%249
Mar 9, 20262,490.002,760.002,460.002,760.002,760.002.22%141
Mar 6, 20262,730.002,760.002,560.002,700.002,700.001.12%231
Mar 5, 20262,850.002,850.002,670.002,670.002,670.00-7.29%216
Mar 4, 20262,500.002,880.002,500.002,880.002,880.004.35%512
Mar 3, 20262,880.002,880.002,580.002,760.002,760.00-8.00%855
Mar 2, 20262,930.003,020.002,850.003,000.003,000.00-0.99%222
Feb 27, 20263,200.003,230.002,930.003,030.003,030.00-3.50%509
Feb 26, 20263,230.003,330.003,050.003,140.003,140.001.29%435
Feb 25, 20263,000.003,100.002,970.003,100.003,100.001.31%583
Feb 24, 20262,910.003,060.002,910.003,060.003,060.007.37%528
Feb 23, 20262,840.002,860.002,810.002,850.002,850.001.06%610
Feb 20, 20262,800.002,860.002,750.002,820.002,820.000.71%119
Feb 19, 20262,760.002,800.002,720.002,800.002,800.004.48%304
Feb 18, 20262,630.002,720.002,600.002,680.002,680.003.88%158
Feb 17, 20262,660.002,660.002,570.002,580.002,580.00-4.44%130
Feb 16, 20262,650.002,700.002,650.002,700.002,700.002.27%306
Feb 13, 20262,650.002,660.002,600.002,640.002,640.002.72%119
Feb 12, 20262,580.002,650.002,540.002,570.002,570.004.05%171
Feb 11, 20262,410.002,480.002,400.002,470.002,470.004.66%69
Feb 10, 20262,380.002,410.002,360.002,360.002,360.00-2.88%29
Feb 9, 20262,420.002,490.002,370.002,430.002,430.001.67%100
Feb 6, 20262,280.002,390.002,260.002,390.002,390.005.29%139
Feb 5, 20262,280.002,320.002,250.002,270.002,270.00-0.87%153
Feb 4, 20262,430.002,450.002,290.002,290.002,290.00-5.37%151
Feb 3, 20262,410.002,450.002,400.002,420.002,420.006.61%168
Feb 2, 20262,160.002,270.002,160.002,270.002,270.00-3.40%515
Jan 30, 20262,350.002,360.002,260.002,350.002,350.000.86%275
Jan 29, 20262,320.002,360.002,250.002,330.002,330.00-1.69%144
Jan 28, 20262,370.002,400.002,340.002,370.002,370.001.28%290
Jan 27, 20262,300.002,340.002,290.002,340.002,340.003.54%183
Jan 26, 20262,240.002,260.002,210.002,260.002,260.003.67%238
Jan 23, 20262,220.002,240.002,180.002,180.002,180.00-1.80%96
Jan 22, 20262,230.002,250.002,220.002,220.002,220.00-1.33%236
Jan 21, 20262,140.002,270.002,140.002,250.002,250.007.66%122
Jan 20, 20262,110.002,110.002,050.002,090.002,090.00-3.69%43
Jan 19, 20262,170.002,180.002,150.002,170.002,170.00-0.46%94
Jan 16, 20262,170.002,200.002,170.002,180.002,180.002.35%150
Jan 15, 20262,090.002,140.002,080.002,130.002,130.006.77%396
Jan 14, 20262,030.002,040.001,995.001,995.001,995.002.05%55
Jan 13, 20261,985.002,010.001,955.001,955.001,955.00-5.10%59
Jan 12, 20262,040.002,060.002,010.002,060.002,060.00-269
Jan 9, 20262,030.002,060.002,030.002,060.002,060.002.49%94
Jan 8, 20262,050.002,070.002,010.002,010.002,010.00-5.19%335
Jan 7, 20262,060.002,120.002,050.002,120.002,120.003.41%117
Jan 6, 20262,050.002,050.002,010.002,050.002,050.00-1.44%116
Jan 5, 20262,040.002,080.002,000.002,080.002,080.007.77%279