Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 1,076.00
+40.00 (3.86%)
Oct 8, 2025, 4:50 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,036.00 | 1,088.00 | 1,036.00 | 1,076.00 | 1,076.00 | 3.86% | 262 |
| Oct 7, 2025 | 1,086.00 | 1,088.00 | 989.00 | 1,036.00 | 1,036.00 | -4.95% | 419 |
| Oct 6, 2025 | 1,050.00 | 1,090.00 | 1,046.00 | 1,090.00 | 1,090.00 | 1.87% | 305 |
| Oct 3, 2025 | 1,070.00 | 1,074.00 | 1,056.00 | 1,070.00 | 1,070.00 | 0.56% | 281 |
| Oct 2, 2025 | 1,050.00 | 1,072.00 | 1,048.00 | 1,064.00 | 1,064.00 | 2.31% | 422 |
| Oct 1, 2025 | 1,014.00 | 1,048.00 | 1,008.00 | 1,040.00 | 1,040.00 | 4.42% | 244 |
| Sep 30, 2025 | 995.00 | 1,016.00 | 979.00 | 996.00 | 996.00 | -0.10% | 925 |
| Sep 29, 2025 | 1,020.00 | 1,020.00 | 972.00 | 997.00 | 997.00 | 0.81% | 288 |
| Sep 26, 2025 | 980.00 | 996.00 | 949.00 | 989.00 | 989.00 | -2.08% | 510 |
| Sep 25, 2025 | 1,012.00 | 1,024.00 | 998.00 | 1,010.00 | 1,010.00 | 0.80% | 169 |
| Sep 24, 2025 | 1,016.00 | 1,026.00 | 997.00 | 1,002.00 | 1,002.00 | 0.30% | 194 |
| Sep 23, 2025 | 1,004.00 | 1,020.00 | 990.00 | 999.00 | 999.00 | 0.60% | 258 |
| Sep 22, 2025 | 992.00 | 1,012.00 | 989.00 | 993.00 | 993.00 | 2.48% | 731 |
| Sep 19, 2025 | 974.00 | 983.00 | 963.00 | 969.00 | 969.00 | 0.94% | 120 |
| Sep 18, 2025 | 970.00 | 980.00 | 959.00 | 960.00 | 960.00 | 2.78% | 576 |
| Sep 17, 2025 | 956.00 | 970.00 | 933.00 | 934.00 | 934.00 | -1.68% | 212 |
| Sep 16, 2025 | 955.00 | 977.00 | 950.00 | 950.00 | 950.00 | 0.11% | 868 |
| Sep 15, 2025 | 936.00 | 950.00 | 929.00 | 949.00 | 949.00 | 1.39% | 200 |
| Sep 12, 2025 | 925.00 | 941.00 | 920.00 | 936.00 | 936.00 | 1.96% | 198 |
| Sep 11, 2025 | 907.00 | 933.00 | 901.00 | 918.00 | 918.00 | 0.55% | 347 |
| Sep 10, 2025 | 899.00 | 913.00 | 896.00 | 913.00 | 913.00 | 1.90% | 219 |
| Sep 9, 2025 | 882.00 | 899.00 | 880.00 | 896.00 | 896.00 | 3.23% | 166 |
| Sep 8, 2025 | 885.00 | 890.00 | 865.00 | 868.00 | 868.00 | 0.12% | 133 |
| Sep 5, 2025 | 880.00 | 889.00 | 858.00 | 867.00 | 867.00 | -0.91% | 32 |
| Sep 4, 2025 | 864.00 | 875.00 | 864.00 | 875.00 | 875.00 | -0.57% | 37 |
| Sep 3, 2025 | 870.00 | 881.00 | 862.00 | 880.00 | 880.00 | 2.09% | 102 |
| Sep 2, 2025 | 860.00 | 871.00 | 845.00 | 862.00 | 862.00 | 2.99% | 229 |
| Sep 1, 2025 | 839.00 | 853.00 | 829.00 | 837.00 | 837.00 | -2.11% | 271 |
| Aug 29, 2025 | 885.00 | 888.00 | 854.00 | 855.00 | 855.00 | -1.72% | 210 |
| Aug 28, 2025 | 890.00 | 893.00 | 869.00 | 870.00 | 870.00 | -0.34% | 75 |
| Aug 27, 2025 | 890.00 | 896.00 | 873.00 | 873.00 | 873.00 | 0.58% | 481 |
| Aug 26, 2025 | 884.00 | 892.00 | 868.00 | 868.00 | 868.00 | -4.19% | 481 |
| Aug 25, 2025 | 906.00 | 909.00 | 893.00 | 906.00 | 906.00 | 0.89% | 57 |
| Aug 22, 2025 | 890.00 | 909.00 | 890.00 | 898.00 | 898.00 | 1.70% | 493 |
| Aug 21, 2025 | 899.00 | 902.00 | 880.00 | 883.00 | 883.00 | -0.56% | 217 |
| Aug 20, 2025 | 875.00 | 900.00 | 872.00 | 888.00 | 888.00 | 2.07% | 331 |
| Aug 19, 2025 | 879.00 | 895.00 | 865.00 | 870.00 | 870.00 | -0.34% | 71 |
| Aug 18, 2025 | 880.00 | 893.00 | 873.00 | 873.00 | 873.00 | -1.47% | 158 |
| Aug 15, 2025 | 891.00 | 904.00 | 880.00 | 886.00 | 886.00 | -1.56% | 73 |
| Aug 14, 2025 | 898.00 | 900.00 | 889.00 | 900.00 | 900.00 | -1.32% | 41 |
| Aug 13, 2025 | 905.00 | 918.00 | 898.00 | 912.00 | 912.00 | 1.33% | 127 |
| Aug 12, 2025 | 900.00 | 903.00 | 877.00 | 900.00 | 900.00 | -0.22% | 213 |
| Aug 11, 2025 | 890.00 | 905.00 | 886.00 | 902.00 | 902.00 | 0.67% | 213 |
| Aug 8, 2025 | 894.00 | 910.00 | 894.00 | 896.00 | 896.00 | 1.13% | 210 |
| Aug 7, 2025 | 883.00 | 899.00 | 881.00 | 886.00 | 886.00 | 2.55% | 186 |
| Aug 6, 2025 | 875.00 | 884.00 | 854.00 | 864.00 | 864.00 | - | 508 |
| Aug 5, 2025 | 882.00 | 899.00 | 864.00 | 864.00 | 864.00 | -3.79% | 931 |
| Aug 4, 2025 | 873.00 | 898.00 | 871.00 | 898.00 | 898.00 | 7.54% | 925 |
| Aug 1, 2025 | 875.00 | 876.00 | 826.00 | 835.00 | 835.00 | -6.70% | 461 |
| Jul 31, 2025 | 900.00 | 909.00 | 871.00 | 895.00 | 895.00 | -2.72% | 1,040 |