Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 1,172.00
+26.00 (2.27%)
Nov 11, 2025, 7:26 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1,160.00 | 1,182.00 | 1,152.00 | 1,172.00 | 1,172.00 | 2.27% | 271 |
| Nov 10, 2025 | 1,162.00 | 1,170.00 | 1,142.00 | 1,146.00 | 1,146.00 | 3.06% | 569 |
| Nov 7, 2025 | 1,108.00 | 1,140.00 | 1,066.00 | 1,112.00 | 1,112.00 | -0.36% | 412 |
| Nov 6, 2025 | 1,152.00 | 1,174.00 | 1,070.00 | 1,116.00 | 1,116.00 | -9.56% | 837 |
| Nov 5, 2025 | 1,154.00 | 1,236.00 | 1,122.00 | 1,234.00 | 1,234.00 | 1.82% | 1,278 |
| Nov 4, 2025 | 1,222.00 | 1,248.00 | 1,176.00 | 1,212.00 | 1,212.00 | -8.73% | 958 |
| Nov 3, 2025 | 1,286.00 | 1,336.00 | 1,280.00 | 1,328.00 | 1,328.00 | 4.08% | 831 |
| Oct 31, 2025 | 1,262.00 | 1,290.00 | 1,252.00 | 1,276.00 | 1,276.00 | 2.57% | 631 |
| Oct 30, 2025 | 1,218.00 | 1,250.00 | 1,210.00 | 1,244.00 | 1,244.00 | 1.47% | 411 |
| Oct 29, 2025 | 1,180.00 | 1,228.00 | 1,180.00 | 1,226.00 | 1,226.00 | 2.68% | 370 |
| Oct 28, 2025 | 1,152.00 | 1,196.00 | 1,152.00 | 1,194.00 | 1,194.00 | -0.17% | 294 |
| Oct 27, 2025 | 1,182.00 | 1,198.00 | 1,174.00 | 1,196.00 | 1,196.00 | 1.87% | 485 |
| Oct 24, 2025 | 1,162.00 | 1,178.00 | 1,148.00 | 1,174.00 | 1,174.00 | 1.21% | 265 |
| Oct 23, 2025 | 1,160.00 | 1,168.00 | 1,136.00 | 1,160.00 | 1,160.00 | -1.53% | 271 |
| Oct 22, 2025 | 1,184.00 | 1,184.00 | 1,144.00 | 1,178.00 | 1,178.00 | 2.43% | 175 |
| Oct 21, 2025 | 1,154.00 | 1,176.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1.23% | 264 |
| Oct 20, 2025 | 1,124.00 | 1,156.00 | 1,116.00 | 1,136.00 | 1,136.00 | 2.16% | 291 |
| Oct 17, 2025 | 1,132.00 | 1,138.00 | 1,086.00 | 1,112.00 | 1,112.00 | -1.07% | 386 |
| Oct 16, 2025 | 1,116.00 | 1,136.00 | 1,112.00 | 1,124.00 | 1,124.00 | 0.54% | 356 |
| Oct 15, 2025 | 1,098.00 | 1,124.00 | 1,090.00 | 1,118.00 | 1,118.00 | 1.82% | 209 |
| Oct 14, 2025 | 1,106.00 | 1,106.00 | 1,062.00 | 1,098.00 | 1,098.00 | -0.36% | 285 |
| Oct 13, 2025 | 1,094.00 | 1,108.00 | 1,084.00 | 1,102.00 | 1,102.00 | 1.10% | 278 |
| Oct 10, 2025 | 1,090.00 | 1,118.00 | 1,034.00 | 1,090.00 | 1,090.00 | 3.81% | 792 |
| Oct 9, 2025 | 1,072.00 | 1,098.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.05% | 404 |
| Oct 8, 2025 | 1,036.00 | 1,098.00 | 1,036.00 | 1,072.00 | 1,072.00 | 3.47% | 299 |
| 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 | 983.50 | -2.08% | 510 |
| Sep 25, 2025 | 1,012.00 | 1,024.00 | 998.00 | 1,010.00 | 1,004.38 | 0.80% | 169 |
| Sep 24, 2025 | 1,016.00 | 1,026.00 | 997.00 | 1,002.00 | 996.43 | 0.30% | 194 |
| Sep 23, 2025 | 1,004.00 | 1,020.00 | 990.00 | 999.00 | 993.45 | 0.60% | 258 |
| Sep 22, 2025 | 992.00 | 1,012.00 | 989.00 | 993.00 | 987.48 | 2.48% | 731 |
| Sep 19, 2025 | 974.00 | 983.00 | 963.00 | 969.00 | 963.61 | 0.94% | 120 |
| Sep 18, 2025 | 970.00 | 980.00 | 959.00 | 960.00 | 954.66 | 2.78% | 576 |
| Sep 17, 2025 | 956.00 | 970.00 | 933.00 | 934.00 | 928.81 | -1.68% | 212 |
| Sep 16, 2025 | 955.00 | 977.00 | 950.00 | 950.00 | 944.72 | 0.11% | 868 |
| Sep 15, 2025 | 936.00 | 950.00 | 929.00 | 949.00 | 943.72 | 1.39% | 200 |
| Sep 12, 2025 | 925.00 | 941.00 | 920.00 | 936.00 | 930.80 | 1.96% | 198 |
| Sep 11, 2025 | 907.00 | 933.00 | 901.00 | 918.00 | 912.90 | 0.55% | 347 |
| Sep 10, 2025 | 899.00 | 913.00 | 896.00 | 913.00 | 907.92 | 1.90% | 219 |
| Sep 9, 2025 | 882.00 | 899.00 | 880.00 | 896.00 | 891.02 | 3.23% | 166 |
| Sep 8, 2025 | 885.00 | 890.00 | 865.00 | 868.00 | 863.17 | 0.12% | 133 |
| Sep 5, 2025 | 880.00 | 889.00 | 858.00 | 867.00 | 862.18 | -0.91% | 32 |
| Sep 4, 2025 | 864.00 | 875.00 | 864.00 | 875.00 | 870.14 | -0.57% | 37 |
| Sep 3, 2025 | 870.00 | 881.00 | 862.00 | 880.00 | 875.11 | 2.09% | 102 |