Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
5,060.00
-100.00 (-1.94%)
Last updated: Jun 3, 2026, 5:22 PM CET

FRA:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20265,180.005,200.005,000.005,080.00--4.15%105
Jun 2, 20265,040.005,300.005,040.005,300.005,300.004.74%446
Jun 1, 20264,990.005,080.004,830.005,060.005,060.009.29%943
May 29, 20264,500.004,630.004,410.004,630.004,630.004.99%239
May 28, 20264,230.004,410.004,220.004,410.004,410.000.92%516
May 27, 20264,510.004,550.004,290.004,370.004,370.00-2.02%489
May 26, 20264,230.004,490.004,230.004,460.004,460.005.44%307
May 25, 20264,220.004,240.004,160.004,230.004,230.003.68%348
May 22, 20264,150.004,190.004,080.004,080.004,080.00-4.45%434
May 21, 20264,270.004,290.004,160.004,270.004,270.003.64%507
May 20, 20263,900.004,170.003,900.004,120.004,120.003.00%251
May 19, 20263,970.004,050.003,800.004,000.004,000.003.63%597
May 18, 20264,010.004,120.003,860.003,860.003,860.00-1.03%310
May 15, 20263,890.003,970.003,800.003,900.003,900.00-5.11%646
May 14, 20264,200.004,240.004,110.004,110.004,110.002.24%166
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, 20262,490.002,540.002,380.002,440.002,440.00-4.49%151
Mar 27, 20262,540.002,560.002,530.002,560.002,554.644.49%35
Mar 26, 20262,580.002,620.002,400.002,450.002,444.87-7.55%344
Mar 25, 20262,700.002,780.002,650.002,650.002,644.46-5.02%85
Mar 24, 20262,730.002,790.002,710.002,790.002,784.160.36%334
Mar 23, 20262,690.002,930.002,640.002,780.002,774.184.91%131