Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
4,210.00
+190.00 (4.73%)
Last updated: May 14, 2026, 10:51 AM CET

FRA:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20264,030.004,140.004,010.004,020.004,020.007.20%337
May 12, 20263,950.004,000.003,540.003,750.003,750.00-9.86%864
May 11, 20264,130.004,180.004,070.004,160.004,160.00-0.24%836
May 8, 20263,900.004,220.003,870.004,170.004,170.009.74%577
May 7, 20263,900.004,020.003,780.003,800.003,800.00-3.55%872
May 6, 20263,940.003,980.003,790.003,940.003,940.0010.67%836
May 5, 20263,330.003,610.003,330.003,560.003,560.005.95%622
May 4, 20263,360.003,420.003,310.003,360.003,360.003.70%626
Apr 30, 20263,230.003,250.003,180.003,240.003,240.001.25%469
Apr 29, 20263,240.003,270.003,200.003,200.003,200.001.91%76
Apr 28, 20263,220.003,220.003,060.003,140.003,140.00-3.09%107
Apr 27, 20263,240.003,270.003,220.003,240.003,240.00-67
Apr 24, 20263,130.003,240.003,130.003,240.003,240.002.21%147
Apr 23, 20263,230.003,280.003,170.003,170.003,170.00-1.55%76
Apr 22, 20263,140.003,220.003,110.003,220.003,220.003.54%138
Apr 21, 20263,120.003,200.002,980.003,110.003,110.00-1.27%223
Apr 20, 20263,130.003,180.003,060.003,150.003,150.00-1.56%156
Apr 17, 20263,130.003,290.003,060.003,200.003,200.003.23%120
Apr 16, 20263,110.003,140.003,070.003,100.003,100.000.32%58
Apr 15, 20263,050.003,100.003,010.003,090.003,090.001.64%69
Apr 14, 20262,980.003,040.002,980.003,040.003,040.002.36%134
Apr 13, 20262,900.002,970.002,860.002,970.002,970.00-0.34%131
Apr 10, 20262,960.003,000.002,960.002,980.002,980.00-0.67%37
Apr 9, 20262,920.003,000.002,920.003,000.003,000.001.35%85
Apr 8, 20263,080.003,080.002,960.002,960.002,960.007.64%651
Apr 7, 20262,800.002,850.002,750.002,750.002,750.003.77%327
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