Samsung Electronics Co., Ltd. (FRA:SSU)
Germany · Delayed Price · Currency is EUR 3,770.00
-120.00 (-3.08%)
At close: Aug 5, 2026
FRA:SSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,780.00 | 3,840.00 | 3,680.00 | 3,760.00 | 3,760.00 | -3.34% | 177 |
| Aug 4, 2026 | 3,630.00 | 3,930.00 | 3,630.00 | 3,890.00 | 3,890.00 | 5.99% | 220 |
| Aug 3, 2026 | 3,650.00 | 3,700.00 | 3,460.00 | 3,670.00 | 3,670.00 | 1.10% | 403 |
| Jul 31, 2026 | 3,950.00 | 4,040.00 | 3,590.00 | 3,630.00 | 3,630.00 | -1.89% | 604 |
| Jul 30, 2026 | 3,250.00 | 3,700.00 | 3,120.00 | 3,700.00 | 3,700.00 | 14.91% | 704 |
| Jul 29, 2026 | 3,140.00 | 3,380.00 | 3,090.00 | 3,220.00 | 3,220.00 | -3.01% | 1,002 |
| Jul 28, 2026 | 3,370.00 | 3,380.00 | 3,230.00 | 3,320.00 | 3,320.00 | -9.29% | 1,256 |
| Jul 27, 2026 | 3,790.00 | 3,830.00 | 3,520.00 | 3,660.00 | 3,660.00 | 0.27% | 460 |
| Jul 24, 2026 | 3,770.00 | 3,850.00 | 3,650.00 | 3,650.00 | 3,650.00 | -8.52% | 534 |
| Jul 23, 2026 | 3,990.00 | 4,080.00 | 3,880.00 | 3,990.00 | 3,990.00 | 0.50% | 409 |
| Jul 22, 2026 | 3,890.00 | 4,000.00 | 3,840.00 | 3,970.00 | 3,970.00 | -1.98% | 187 |
| Jul 21, 2026 | 3,840.00 | 4,120.00 | 3,840.00 | 4,050.00 | 4,050.00 | 9.46% | 861 |
| Jul 20, 2026 | 3,600.00 | 3,780.00 | 3,590.00 | 3,700.00 | 3,700.00 | 1.37% | 426 |
| Jul 17, 2026 | 3,460.00 | 3,760.00 | 3,380.00 | 3,650.00 | 3,650.00 | 1.11% | 1,625 |
| Jul 16, 2026 | 3,840.00 | 3,840.00 | 3,600.00 | 3,610.00 | 3,610.00 | -5.99% | 1,289 |
| Jul 15, 2026 | 4,140.00 | 4,150.00 | 3,730.00 | 3,840.00 | 3,840.00 | -7.91% | 1,230 |
| Jul 14, 2026 | 3,880.00 | 4,170.00 | 3,880.00 | 4,170.00 | 4,170.00 | 9.45% | 941 |
| Jul 13, 2026 | 3,810.00 | 3,920.00 | 3,710.00 | 3,810.00 | 3,810.00 | -9.72% | 836 |
| Jul 10, 2026 | 4,310.00 | 4,310.00 | 4,110.00 | 4,220.00 | 4,220.00 | -1.40% | 447 |
| Jul 9, 2026 | 4,090.00 | 4,330.00 | 4,060.00 | 4,280.00 | 4,280.00 | - | 704 |
| Jul 8, 2026 | 4,080.00 | 4,280.00 | 3,840.00 | 4,280.00 | 4,280.00 | 0.47% | 1,318 |
| Jul 7, 2026 | 4,290.00 | 4,310.00 | 4,050.00 | 4,260.00 | 4,260.00 | -5.54% | 1,422 |
| Jul 6, 2026 | 4,480.00 | 4,570.00 | 4,480.00 | 4,510.00 | 4,510.00 | 2.50% | 755 |
| Jul 3, 2026 | 4,320.00 | 4,480.00 | 4,310.00 | 4,400.00 | 4,400.00 | 12.24% | 930 |
| Jul 2, 2026 | 4,050.00 | 4,270.00 | 3,820.00 | 3,920.00 | 3,920.00 | -8.84% | 742 |
| Jul 1, 2026 | 4,480.00 | 4,480.00 | 4,250.00 | 4,300.00 | 4,300.00 | -8.90% | 797 |
| Jun 30, 2026 | 4,700.00 | 4,800.00 | 4,660.00 | 4,720.00 | 4,720.00 | 2.61% | 341 |
| Jun 29, 2026 | 4,650.00 | 4,650.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.96% | 4 |
| Jun 26, 2026 | 4,770.00 | 4,900.00 | 4,670.00 | 4,840.00 | 4,840.00 | -2.81% | 299 |
| Jun 25, 2026 | 5,140.00 | 5,160.00 | 4,850.00 | 4,980.00 | 4,980.00 | 4.18% | 980 |
| Jun 24, 2026 | 4,810.00 | 4,930.00 | 4,580.00 | 4,780.00 | 4,780.00 | 7.90% | 592 |
| Jun 23, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,430.00 | 4,430.00 | -14.15% | 1,154 |
| Jun 22, 2026 | 4,940.00 | 5,200.00 | 4,940.00 | 5,160.00 | 5,160.00 | 3.20% | 369 |
| Jun 19, 2026 | 5,000.00 | 5,120.00 | 4,990.00 | 5,000.00 | 5,000.00 | -4.94% | 675 |
| Jun 18, 2026 | 5,020.00 | 5,260.00 | 5,020.00 | 5,260.00 | 5,260.00 | 10.50% | 716 |
| Jun 17, 2026 | 4,870.00 | 4,980.00 | 4,760.00 | 4,760.00 | 4,760.00 | 2.81% | 969 |
| Jun 16, 2026 | 4,900.00 | 4,940.00 | 4,600.00 | 4,630.00 | 4,630.00 | -5.70% | 374 |
| Jun 15, 2026 | 4,790.00 | 4,920.00 | 4,780.00 | 4,910.00 | 4,910.00 | 5.82% | 505 |
| Jun 12, 2026 | 4,600.00 | 4,710.00 | 4,510.00 | 4,640.00 | 4,640.00 | -0.64% | 523 |
| Jun 11, 2026 | 4,270.00 | 4,670.00 | 4,200.00 | 4,670.00 | 4,670.00 | 11.46% | 825 |
| Jun 10, 2026 | 4,270.00 | 4,360.00 | 4,160.00 | 4,190.00 | 4,190.00 | -2.56% | 958 |
| Jun 9, 2026 | 4,610.00 | 4,670.00 | 4,080.00 | 4,300.00 | 4,300.00 | -4.02% | 574 |
| Jun 8, 2026 | 4,150.00 | 4,530.00 | 4,100.00 | 4,480.00 | 4,480.00 | 8.47% | 986 |
| Jun 5, 2026 | 4,650.00 | 4,650.00 | 4,130.00 | 4,130.00 | 4,130.00 | -15.02% | 1,764 |
| Jun 4, 2026 | 4,960.00 | 4,960.00 | 4,650.00 | 4,860.00 | 4,860.00 | -4.33% | 461 |
| Jun 3, 2026 | 5,180.00 | 5,200.00 | 4,950.00 | 5,080.00 | 5,080.00 | -4.15% | 340 |
| Jun 2, 2026 | 5,040.00 | 5,300.00 | 5,040.00 | 5,300.00 | 5,300.00 | 4.74% | 446 |
| Jun 1, 2026 | 4,990.00 | 5,080.00 | 4,830.00 | 5,060.00 | 5,060.00 | 9.29% | 943 |
| May 29, 2026 | 4,500.00 | 4,630.00 | 4,410.00 | 4,630.00 | 4,630.00 | 4.99% | 239 |
| May 28, 2026 | 4,230.00 | 4,410.00 | 4,220.00 | 4,410.00 | 4,410.00 | 0.92% | 516 |