Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
3,840.00
-110.00 (-2.78%)
At close: Oct 14, 2026

FRA:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,870.003,930.003,810.003,840.003,840.00-2.78%423
Oct 13, 20263,850.003,950.003,850.003,950.003,950.00-3.89%467
Oct 12, 20264,220.004,220.004,080.004,110.004,110.00-3.52%430
Oct 9, 20264,270.004,330.004,260.004,260.004,260.001.19%132
Oct 8, 20264,410.004,460.004,210.004,210.004,210.00-5.82%276
Oct 7, 20264,470.004,510.004,380.004,470.004,470.000.45%166
Oct 6, 20264,500.004,550.004,450.004,450.004,450.00-1.77%362
Oct 5, 20264,590.004,640.004,530.004,530.004,530.00-0.88%319
Oct 2, 20264,440.004,590.004,440.004,570.004,570.002.47%255
Oct 1, 20264,410.004,490.004,350.004,460.004,460.002.53%298
Sep 30, 20264,380.004,420.004,310.004,350.004,350.00-3.76%624
Sep 29, 20264,360.004,520.004,360.004,520.004,520.004.87%130
Sep 28, 20264,390.004,400.004,240.004,310.004,310.00-2.93%383
Sep 25, 20264,400.004,540.004,400.004,440.004,440.002.07%331
Sep 24, 20264,440.004,450.004,340.004,350.004,350.00-1.36%722
Sep 23, 20264,550.004,580.004,410.004,410.004,410.00-2.22%436
Sep 22, 20264,420.004,530.004,350.004,510.004,510.002.27%700
Sep 21, 20264,270.004,420.004,260.004,410.004,410.009.16%811
Sep 18, 20264,090.004,130.004,030.004,040.004,040.00-2.42%227
Sep 17, 20263,960.004,190.003,960.004,140.004,140.004.55%592
Sep 16, 20264,000.004,070.003,930.003,960.003,960.000.25%421
Sep 15, 20263,950.003,990.003,900.003,950.003,950.000.77%350
Sep 14, 20264,010.004,030.003,850.003,920.003,920.00-7.11%471
Sep 11, 20264,170.004,280.004,160.004,220.004,220.002.18%387
Sep 10, 20264,300.004,310.004,110.004,130.004,130.00-3.28%1,136
Sep 9, 20264,310.004,360.004,260.004,270.004,270.00-1.39%482
Sep 8, 20264,370.004,390.004,280.004,330.004,330.00-0.69%880
Sep 7, 20264,300.004,370.004,290.004,360.004,360.002.35%674
Sep 4, 20264,060.004,260.004,060.004,260.004,260.006.23%476
Sep 3, 20263,950.004,030.003,920.004,010.004,010.00-0.50%170
Sep 2, 20263,990.004,050.003,940.004,030.004,030.003.07%201
Sep 1, 20264,070.004,110.003,900.003,910.003,910.00-2.98%339
Aug 31, 20264,080.004,120.004,020.004,030.004,030.000.25%560
Aug 28, 20264,000.004,100.003,980.004,020.004,020.000.50%276
Aug 27, 20264,080.004,180.004,000.004,000.004,000.00-2.44%178
Aug 26, 20264,030.004,100.004,020.004,100.004,100.001.23%150
Aug 25, 20264,000.004,050.003,990.004,050.004,050.003.85%293
Aug 24, 20264,030.004,030.003,850.003,900.003,900.00-6.47%542
Aug 21, 20264,300.004,360.004,130.004,170.004,170.000.72%419
Aug 20, 20264,100.004,170.004,030.004,140.004,140.005.34%348
Aug 19, 20263,820.004,060.003,820.003,930.003,930.000.77%560
Aug 18, 20264,060.004,130.003,880.003,900.003,900.00-9.30%398
Aug 17, 20264,250.004,450.004,250.004,300.004,300.004.37%467
Aug 14, 20264,180.004,280.004,110.004,120.004,120.00-1.67%377
Aug 13, 20264,060.004,280.004,000.004,190.004,190.002.70%934
Aug 12, 20263,910.004,100.003,910.004,080.004,080.009.38%251
Aug 11, 20263,660.003,780.003,630.003,730.003,730.006.27%170
Aug 10, 20263,520.003,580.003,450.003,510.003,510.00-2.23%151
Aug 7, 20263,580.003,690.003,490.003,590.003,590.00-0.55%190
Aug 6, 20263,560.003,690.003,490.003,610.003,610.00-4.24%547