Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 1,718.00
-162.00 (-8.62%)
At close: Apr 2, 2026
FRA:SSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,710.00 | 1,760.00 | 1,676.00 | 1,718.00 | 1,718.00 | -8.62% | 338 |
| Apr 1, 2026 | 1,820.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 7.43% | 293 |
| Mar 31, 2026 | 1,644.00 | 1,772.00 | 1,610.00 | 1,750.00 | 1,750.00 | 0.81% | 470 |
| Mar 30, 2026 | 1,758.00 | 1,772.00 | 1,668.00 | 1,736.00 | 1,736.00 | -1.59% | 327 |
| Mar 27, 2026 | 1,804.00 | 1,804.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.92% | 474 |
| Mar 26, 2026 | 1,828.00 | 1,830.00 | 1,700.00 | 1,748.00 | 1,748.00 | -5.72% | 551 |
| Mar 25, 2026 | 1,930.00 | 1,942.00 | 1,854.00 | 1,854.00 | 1,854.00 | -4.92% | 213 |
| Mar 24, 2026 | 1,944.00 | 1,950.00 | 1,906.00 | 1,950.00 | 1,950.00 | - | 164 |
| Mar 23, 2026 | 1,850.00 | 2,005.00 | 1,836.00 | 1,950.00 | 1,950.00 | 4.17% | 356 |
| Mar 20, 2026 | 1,982.00 | 2,025.00 | 1,870.00 | 1,872.00 | 1,872.00 | -8.68% | 247 |
| Mar 19, 2026 | 2,070.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.44% | 320 |
| Mar 18, 2026 | 2,160.00 | 2,185.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.35% | 215 |
| Mar 17, 2026 | 2,075.00 | 2,140.00 | 2,035.00 | 2,130.00 | 2,130.00 | 3.40% | 138 |
| Mar 16, 2026 | 2,005.00 | 2,060.00 | 1,980.00 | 2,060.00 | 2,060.00 | 7.74% | 330 |
| Mar 13, 2026 | 1,930.00 | 1,950.00 | 1,884.00 | 1,912.00 | 1,912.00 | 4.94% | 228 |
| Mar 12, 2026 | 1,950.00 | 1,986.00 | 1,822.00 | 1,822.00 | 1,822.00 | -7.98% | 225 |
| Mar 11, 2026 | 2,010.00 | 2,030.00 | 1,972.00 | 1,980.00 | 1,980.00 | -1.00% | 204 |
| Mar 10, 2026 | 1,988.00 | 2,020.00 | 1,950.00 | 2,000.00 | 2,000.00 | 4.17% | 1,235 |
| Mar 9, 2026 | 1,750.00 | 1,920.00 | 1,732.00 | 1,920.00 | 1,920.00 | 6.31% | 1,054 |
| Mar 6, 2026 | 1,858.00 | 1,888.00 | 1,762.00 | 1,806.00 | 1,806.00 | 1.46% | 141 |
| Mar 5, 2026 | 1,908.00 | 1,916.00 | 1,750.00 | 1,780.00 | 1,780.00 | -6.81% | 536 |
| Mar 4, 2026 | 1,698.00 | 1,924.00 | 1,688.00 | 1,910.00 | 1,910.00 | 3.24% | 1,329 |
| Mar 3, 2026 | 1,874.00 | 1,886.00 | 1,740.00 | 1,850.00 | 1,850.00 | -7.96% | 1,792 |
| Mar 2, 2026 | 2,000.00 | 2,035.00 | 1,890.00 | 2,010.00 | 2,010.00 | -4.29% | 1,178 |
| Feb 27, 2026 | 2,110.00 | 2,145.00 | 1,966.00 | 2,100.00 | 2,100.00 | -5.83% | 655 |
| Feb 26, 2026 | 2,225.00 | 2,250.00 | 2,100.00 | 2,230.00 | 2,230.00 | 4.21% | 795 |
| Feb 25, 2026 | 2,110.00 | 2,145.00 | 2,085.00 | 2,140.00 | 2,140.00 | 0.47% | 999 |
| Feb 24, 2026 | 2,085.00 | 2,130.00 | 2,045.00 | 2,130.00 | 2,130.00 | 7.14% | 572 |
| Feb 23, 2026 | 1,990.00 | 2,030.00 | 1,982.00 | 1,988.00 | 1,988.00 | -0.10% | 773 |
| Feb 20, 2026 | 1,978.00 | 2,000.00 | 1,958.00 | 1,990.00 | 1,990.00 | 2.37% | 1,077 |
| Feb 19, 2026 | 1,936.00 | 1,952.00 | 1,924.00 | 1,944.00 | 1,944.00 | 2.75% | 261 |
| Feb 18, 2026 | 1,822.00 | 1,898.00 | 1,822.00 | 1,892.00 | 1,892.00 | 0.64% | 77 |
| Feb 17, 2026 | 1,890.00 | 1,894.00 | 1,830.00 | 1,880.00 | 1,880.00 | -1.57% | 908 |
| Feb 16, 2026 | 1,878.00 | 1,930.00 | 1,870.00 | 1,910.00 | 1,910.00 | 2.69% | 360 |
| Feb 13, 2026 | 1,838.00 | 1,860.00 | 1,812.00 | 1,860.00 | 1,860.00 | 5.92% | 367 |
| Feb 12, 2026 | 1,762.00 | 1,812.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1.27% | 1,012 |
| Feb 11, 2026 | 1,660.00 | 1,734.00 | 1,660.00 | 1,734.00 | 1,734.00 | 4.46% | 72 |
| Feb 10, 2026 | 1,636.00 | 1,660.00 | 1,636.00 | 1,660.00 | 1,660.00 | -2.24% | 86 |
| Feb 9, 2026 | 1,672.00 | 1,698.00 | 1,634.00 | 1,698.00 | 1,698.00 | 0.47% | 160 |
| Feb 6, 2026 | 1,606.00 | 1,692.00 | 1,596.00 | 1,690.00 | 1,690.00 | 4.84% | 347 |
| Feb 5, 2026 | 1,650.00 | 1,660.00 | 1,606.00 | 1,612.00 | 1,612.00 | -5.95% | 230 |
| Feb 4, 2026 | 1,742.00 | 1,750.00 | 1,674.00 | 1,714.00 | 1,714.00 | -4.25% | 303 |
| Feb 3, 2026 | 1,734.00 | 1,790.00 | 1,726.00 | 1,790.00 | 1,790.00 | 7.70% | 995 |
| Feb 2, 2026 | 1,580.00 | 1,662.00 | 1,554.00 | 1,662.00 | 1,662.00 | -2.35% | 435 |
| Jan 30, 2026 | 1,714.00 | 1,716.00 | 1,684.00 | 1,702.00 | 1,702.00 | 3.65% | 302 |
| Jan 29, 2026 | 1,710.00 | 1,710.00 | 1,630.00 | 1,642.00 | 1,642.00 | -5.31% | 353 |
| Jan 28, 2026 | 1,702.00 | 1,740.00 | 1,702.00 | 1,734.00 | 1,734.00 | 3.83% | 826 |
| Jan 27, 2026 | 1,644.00 | 1,670.00 | 1,642.00 | 1,670.00 | 1,670.00 | 1.95% | 385 |
| Jan 26, 2026 | 1,634.00 | 1,638.00 | 1,620.00 | 1,638.00 | 1,638.00 | -0.12% | 257 |
| Jan 23, 2026 | 1,626.00 | 1,640.00 | 1,594.00 | 1,640.00 | 1,640.00 | 0.37% | 322 |