Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
1,070.00
0.00 (0.00%)
Last updated: Aug 29, 2025, 9:06 AM CET

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,070.001,075.001,060.001,060.00--0.93%13
Aug 28, 20251,075.001,075.001,070.001,070.00--3.17%13
Aug 27, 20251,095.001,105.001,095.001,105.00-4.25%8
Aug 26, 20251,080.001,080.001,060.001,060.00--3.20%42
Aug 25, 20251,100.001,100.001,095.001,095.00-0.46%9
Aug 22, 20251,080.001,090.001,080.001,090.00-0.93%15
Aug 21, 20251,080.001,080.001,080.001,080.00--11
Aug 20, 20251,065.001,100.001,065.001,080.00--44
Aug 19, 20251,070.001,080.001,070.001,080.00-0.93%104
Aug 18, 20251,070.001,110.001,070.001,070.00--1.38%24
Aug 15, 20251,090.001,090.001,080.001,085.00--1.36%35
Aug 14, 20251,095.001,100.001,095.001,100.00--447
Aug 13, 20251,095.001,100.001,095.001,100.00-0.92%11
Aug 12, 20251,080.001,105.001,080.001,090.00-0.46%30
Aug 11, 20251,090.001,095.001,085.001,085.00-0.46%47
Aug 8, 20251,100.001,105.001,080.001,080.00--0.92%20
Aug 7, 20251,075.001,095.001,075.001,090.00-2.83%31
Aug 6, 20251,060.001,060.001,060.001,060.00--1.40%17
Aug 5, 20251,080.001,085.001,075.001,075.00--3.59%17
Aug 4, 20251,080.001,115.001,080.001,115.00-5.69%136
Aug 1, 20251,085.001,085.001,055.001,055.00--2.31%15
Jul 31, 20251,115.001,125.001,080.001,080.00--4.42%55
Jul 30, 20251,140.001,140.001,120.001,130.00-4.15%89
Jul 29, 20251,100.001,100.001,085.001,085.00--0.46%55
Jul 28, 20251,075.001,090.001,070.001,090.00-8.46%249
Jul 25, 20251,005.001,005.001,005.001,005.00--2.43%10
Jul 24, 20251,015.001,030.001,015.001,030.00--2.37%6
Jul 23, 20251,000.001,055.001,000.001,055.00-4.98%41
Jul 22, 20251,020.001,020.001,005.001,005.00--4.29%33
Jul 21, 20251,040.001,055.001,040.001,050.00-2.94%94
Jul 18, 20251,020.001,020.001,020.001,020.00-2.00%217
Jul 17, 20251,020.001,035.001,000.001,000.00--217
Jul 16, 2025994.001,010.00994.001,000.00-1.01%128
Jul 15, 2025970.00990.00970.00990.00-0.81%24
Jul 14, 2025956.00982.00942.00982.00-2.08%26
Jul 11, 2025966.00972.00962.00962.00-2.12%129
Jul 10, 2025944.00948.00942.00942.00-0.64%52
Jul 9, 2025936.00936.00936.00936.00--2.30%15
Jul 8, 2025942.00958.00942.00958.00-2.79%38
Jul 7, 2025960.00960.00932.00932.00--4.90%20
Jul 4, 2025972.00980.00972.00980.00--0.81%108
Jul 3, 2025980.00990.00980.00988.00-4.44%40
Jul 2, 2025930.00946.00930.00946.00-0.42%18
Jul 1, 2025938.00942.00938.00942.00--0.84%21
Jun 30, 2025926.00960.00926.00950.00--0.42%23
Jun 27, 2025942.00954.00942.00954.00-1.49%40
Jun 26, 2025946.00952.00940.00940.00--2.29%66
Jun 25, 2025970.00970.00962.00962.00--0.82%27
Jun 24, 2025940.00970.00940.00970.00-7.30%344
Jun 23, 2025910.00912.00904.00904.00--4.24%29