Samsung Electronics Co., Ltd. (FRA:SSU)
Germany · Delayed Price · Currency is EUR 3,420.00
-100.00 (-2.84%)
At close: Nov 13, 2026
FRA:SSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,500.00 | 3,530.00 | 3,360.00 | 3,420.00 | 3,420.00 | -2.84% | 447 |
| Nov 12, 2026 | 3,520.00 | 3,550.00 | 3,450.00 | 3,520.00 | 3,520.00 | -2.49% | 140 |
| Nov 11, 2026 | 3,430.00 | 3,640.00 | 3,430.00 | 3,610.00 | 3,610.00 | 12.46% | 419 |
| Nov 10, 2026 | 3,300.00 | 3,340.00 | 3,210.00 | 3,210.00 | 3,210.00 | -5.03% | 291 |
| Nov 9, 2026 | 3,150.00 | 3,380.00 | 3,070.00 | 3,380.00 | 3,380.00 | 5.30% | 578 |
| Nov 6, 2026 | 3,150.00 | 3,230.00 | 3,120.00 | 3,210.00 | 3,210.00 | 5.25% | 515 |
| Nov 5, 2026 | 3,370.00 | 3,370.00 | 3,040.00 | 3,050.00 | 3,050.00 | -13.84% | 1,115 |
| Nov 4, 2026 | 3,610.00 | 3,720.00 | 3,540.00 | 3,540.00 | 3,540.00 | -4.58% | 416 |
| Nov 3, 2026 | 3,640.00 | 3,800.00 | 3,640.00 | 3,710.00 | 3,710.00 | 2.49% | 178 |
| Nov 2, 2026 | 3,810.00 | 3,810.00 | 3,600.00 | 3,620.00 | 3,620.00 | -0.55% | 196 |
| Oct 30, 2026 | 3,790.00 | 3,790.00 | 3,600.00 | 3,640.00 | 3,640.00 | -3.45% | 460 |
| Oct 29, 2026 | 3,890.00 | 3,910.00 | 3,770.00 | 3,770.00 | 3,770.00 | -5.51% | 316 |
| Oct 28, 2026 | 4,060.00 | 4,120.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3.37% | 277 |
| Oct 27, 2026 | 3,750.00 | 3,930.00 | 3,750.00 | 3,860.00 | 3,860.00 | 3.76% | 302 |
| Oct 26, 2026 | 3,590.00 | 3,720.00 | 3,570.00 | 3,720.00 | 3,720.00 | 1.92% | 107 |
| Oct 23, 2026 | 3,590.00 | 3,660.00 | 3,580.00 | 3,650.00 | 3,650.00 | 4.29% | 193 |
| Oct 22, 2026 | 3,580.00 | 3,660.00 | 3,500.00 | 3,500.00 | 3,500.00 | -5.91% | 352 |
| Oct 21, 2026 | 3,730.00 | 3,810.00 | 3,690.00 | 3,720.00 | 3,720.00 | 2.20% | 177 |
| Oct 20, 2026 | 3,540.00 | 3,640.00 | 3,490.00 | 3,640.00 | 3,640.00 | -1.36% | 352 |
| Oct 19, 2026 | 3,620.00 | 3,750.00 | 3,620.00 | 3,690.00 | 3,690.00 | 6.03% | 367 |
| Oct 16, 2026 | 3,650.00 | 3,650.00 | 3,480.00 | 3,480.00 | 3,480.00 | -5.18% | 810 |
| Oct 15, 2026 | 3,400.00 | 3,670.00 | 3,400.00 | 3,670.00 | 3,670.00 | -3.42% | 1,158 |
| Oct 14, 2026 | 3,870.00 | 3,930.00 | 3,760.00 | 3,800.00 | 3,800.00 | -3.80% | 716 |
| Oct 13, 2026 | 3,850.00 | 3,950.00 | 3,850.00 | 3,950.00 | 3,950.00 | -3.89% | 467 |
| Oct 12, 2026 | 4,220.00 | 4,220.00 | 4,080.00 | 4,110.00 | 4,110.00 | -3.52% | 430 |
| Oct 9, 2026 | 4,270.00 | 4,330.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1.19% | 132 |
| Oct 8, 2026 | 4,410.00 | 4,460.00 | 4,210.00 | 4,210.00 | 4,210.00 | -5.82% | 276 |
| Oct 7, 2026 | 4,470.00 | 4,510.00 | 4,380.00 | 4,470.00 | 4,470.00 | 0.45% | 166 |
| Oct 6, 2026 | 4,500.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.77% | 362 |
| Oct 5, 2026 | 4,590.00 | 4,640.00 | 4,530.00 | 4,530.00 | 4,530.00 | -0.88% | 319 |
| Oct 2, 2026 | 4,440.00 | 4,590.00 | 4,440.00 | 4,570.00 | 4,570.00 | 2.47% | 255 |
| Oct 1, 2026 | 4,410.00 | 4,490.00 | 4,350.00 | 4,460.00 | 4,460.00 | 2.53% | 298 |
| Sep 30, 2026 | 4,380.00 | 4,420.00 | 4,310.00 | 4,350.00 | 4,350.00 | -3.76% | 624 |
| Sep 29, 2026 | 4,360.00 | 4,520.00 | 4,360.00 | 4,520.00 | 4,520.00 | 4.87% | 130 |
| Sep 28, 2026 | 4,390.00 | 4,400.00 | 4,240.00 | 4,310.00 | 4,310.00 | -2.93% | 383 |
| Sep 25, 2026 | 4,400.00 | 4,540.00 | 4,400.00 | 4,440.00 | 4,440.00 | 2.07% | 331 |
| Sep 24, 2026 | 4,440.00 | 4,450.00 | 4,340.00 | 4,350.00 | 4,350.00 | -1.36% | 722 |
| Sep 23, 2026 | 4,550.00 | 4,580.00 | 4,410.00 | 4,410.00 | 4,410.00 | -2.22% | 436 |
| Sep 22, 2026 | 4,420.00 | 4,530.00 | 4,350.00 | 4,510.00 | 4,510.00 | 2.27% | 700 |
| Sep 21, 2026 | 4,270.00 | 4,420.00 | 4,260.00 | 4,410.00 | 4,410.00 | 9.16% | 811 |
| Sep 18, 2026 | 4,090.00 | 4,130.00 | 4,030.00 | 4,040.00 | 4,040.00 | -2.42% | 227 |
| Sep 17, 2026 | 3,960.00 | 4,190.00 | 3,960.00 | 4,140.00 | 4,140.00 | 4.55% | 592 |
| Sep 16, 2026 | 4,000.00 | 4,070.00 | 3,930.00 | 3,960.00 | 3,960.00 | 0.25% | 421 |
| Sep 15, 2026 | 3,950.00 | 3,990.00 | 3,900.00 | 3,950.00 | 3,950.00 | 0.77% | 350 |
| Sep 14, 2026 | 4,010.00 | 4,030.00 | 3,850.00 | 3,920.00 | 3,920.00 | -7.11% | 471 |
| Sep 11, 2026 | 4,170.00 | 4,280.00 | 4,160.00 | 4,220.00 | 4,220.00 | 2.18% | 387 |
| Sep 10, 2026 | 4,300.00 | 4,310.00 | 4,110.00 | 4,130.00 | 4,130.00 | -3.28% | 1,136 |
| Sep 9, 2026 | 4,310.00 | 4,360.00 | 4,260.00 | 4,270.00 | 4,270.00 | -1.39% | 482 |
| Sep 8, 2026 | 4,370.00 | 4,390.00 | 4,280.00 | 4,330.00 | 4,330.00 | -0.69% | 880 |
| Sep 7, 2026 | 4,300.00 | 4,370.00 | 4,290.00 | 4,360.00 | 4,360.00 | 2.35% | 674 |