Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
2,820.00
+20.00 (0.71%)
At close: Feb 20, 2026

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 20261,890.001,930.001,875.001,930.001,930.009.66%437
Dec 30, 20251,775.001,775.001,740.001,760.001,760.000.57%85
Dec 29, 20251,760.001,760.001,735.001,750.001,750.009.03%287
Dec 23, 20251,570.001,605.001,570.001,605.001,605.000.94%102
Dec 22, 20251,570.001,590.001,570.001,590.001,590.002.25%27
Dec 19, 20251,535.001,560.001,535.001,555.001,555.00-0.96%227
Dec 18, 20251,540.001,570.001,540.001,570.001,570.005.72%28
Dec 17, 20251,540.001,555.001,485.001,485.001,485.000.34%103
Dec 16, 20251,480.001,495.001,480.001,480.001,480.00-1.66%150
Dec 15, 20251,520.001,520.001,505.001,505.001,505.00-1.95%55
Dec 12, 20251,555.001,560.001,535.001,535.001,535.00-0.65%40
Dec 11, 20251,580.001,580.001,545.001,545.001,545.00-2.22%35
Dec 10, 20251,585.001,590.001,560.001,580.001,580.00-0.32%100
Dec 9, 20251,595.001,595.001,560.001,585.001,585.00-0.63%113
Dec 8, 20251,585.001,600.001,585.001,595.001,595.001.92%44