Samsung Electronics Co., Ltd. (FRA:SSU)
Germany · Delayed Price · Currency is EUR 1,210.00
-10.00 (-0.82%)
At close: Sep 19, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.82% | 62 |
| Sep 18, 2025 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1.24% | 219 |
| Sep 17, 2025 | 1,195.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.84% | 8 |
| Sep 16, 2025 | 1,210.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2.14% | 198 |
| Sep 15, 2025 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 23 |
| Sep 12, 2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2.18% | 76 |
| Sep 11, 2025 | 1,115.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 2.69% | 111 |
| Sep 10, 2025 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2.29% | 174 |
| Sep 9, 2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 100 |
| Sep 8, 2025 | 1,070.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,095.00 | 2.34% | 41 |
| Sep 5, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.47% | 11 |
| Sep 4, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 30 |
| Sep 3, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.89% | 5 |
| Sep 2, 2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 3.41% | 13 |
| Sep 1, 2025 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.30% | 7 |
| Aug 29, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 13 |
| Aug 28, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.17% | 13 |
| Aug 27, 2025 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | 4.25% | 8 |
| Aug 26, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.20% | 42 |
| Aug 25, 2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.46% | 9 |
| Aug 22, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 15 |
| Aug 21, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 11 |
| Aug 20, 2025 | 1,065.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 44 |
| Aug 19, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 104 |
| Aug 18, 2025 | 1,070.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 24 |
| Aug 15, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.36% | 35 |
| Aug 14, 2025 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 447 |
| Aug 13, 2025 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.92% | 11 |
| Aug 12, 2025 | 1,080.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.46% | 30 |
| Aug 11, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.46% | 47 |
| Aug 8, 2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 20 |
| Aug 7, 2025 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 2.83% | 31 |
| Aug 6, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | - |
| Aug 5, 2025 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,075.00 | -3.59% | 17 |
| Aug 4, 2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 5.69% | 136 |
| Aug 1, 2025 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.31% | 15 |
| Jul 31, 2025 | 1,115.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.42% | 55 |
| Jul 30, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4.15% | 89 |
| Jul 29, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 55 |
| Jul 28, 2025 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 8.46% | 249 |
| Jul 25, 2025 | 1,005.00 | 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 | 1,030.00 | -2.37% | 6 |
| Jul 23, 2025 | 1,000.00 | 1,055.00 | 1,000.00 | 1,055.00 | 1,055.00 | 4.98% | 41 |
| Jul 22, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | -4.29% | 33 |
| Jul 21, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 2.94% | 94 |
| Jul 18, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2.00% | - |
| Jul 17, 2025 | 1,020.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 217 |
| Jul 16, 2025 | 994.00 | 1,010.00 | 994.00 | 1,000.00 | 1,000.00 | 1.01% | 128 |
| Jul 15, 2025 | 970.00 | 990.00 | 970.00 | 990.00 | 990.00 | 0.81% | 24 |
| Jul 14, 2025 | 956.00 | 982.00 | 942.00 | 982.00 | 982.00 | 2.08% | 26 |