Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
2,650.00
-40.00 (-1.49%)
At close: Apr 2, 2026

FRA:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,480.002,650.002,480.002,650.002,650.00-1.49%98
Apr 1, 20262,740.002,760.002,680.002,690.002,690.003.86%86
Mar 31, 20262,400.002,590.002,360.002,590.002,590.006.15%145
Mar 30, 20262,490.002,540.002,380.002,440.002,440.00-4.69%151
Mar 27, 20262,540.002,560.002,530.002,560.002,560.004.49%35
Mar 26, 20262,580.002,620.002,400.002,450.002,450.00-7.55%344
Mar 25, 20262,700.002,780.002,650.002,650.002,650.00-5.02%85
Mar 24, 20262,730.002,790.002,710.002,790.002,790.000.36%334
Mar 23, 20262,690.002,930.002,640.002,780.002,780.004.91%131
Mar 20, 20262,830.002,890.002,650.002,650.002,650.00-6.03%284
Mar 19, 20262,930.002,930.002,770.002,820.002,820.00-5.69%197
Mar 18, 20263,020.003,060.002,890.002,990.002,990.004.18%351
Mar 17, 20262,820.002,920.002,820.002,870.002,870.001.06%199
Mar 16, 20262,770.002,850.002,740.002,840.002,840.006.77%143
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