Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 898.00
+15.00 (1.70%)
Aug 22, 2025, 9:33 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 918.00 | 932.00 | 904.00 | 920.00 | 920.00 | 2.45% | 421 |
| Jul 29, 2025 | 877.00 | 898.00 | 877.00 | 898.00 | 898.00 | 2.63% | 499 |
| Jul 28, 2025 | 861.00 | 890.00 | 861.00 | 875.00 | 875.00 | 3.80% | 514 |
| Jul 25, 2025 | 835.00 | 843.00 | 830.00 | 843.00 | 843.00 | 0.60% | 50 |
| Jul 24, 2025 | 843.00 | 849.00 | 837.00 | 838.00 | 838.00 | -1.18% | 262 |
| Jul 23, 2025 | 840.00 | 861.00 | 840.00 | 848.00 | 848.00 | 1.19% | 122 |
| Jul 22, 2025 | 828.00 | 842.00 | 828.00 | 838.00 | 838.00 | -3.46% | 114 |
| Jul 21, 2025 | 837.00 | 869.00 | 837.00 | 868.00 | 868.00 | 4.08% | 433 |
| Jul 18, 2025 | 840.00 | 847.00 | 829.00 | 834.00 | 834.00 | -1.30% | 108 |
| Jul 17, 2025 | 835.00 | 851.00 | 821.00 | 845.00 | 845.00 | 1.81% | 610 |
| Jul 16, 2025 | 826.00 | 837.00 | 812.00 | 830.00 | 830.00 | 1.72% | 185 |
| Jul 15, 2025 | 804.00 | 821.00 | 804.00 | 816.00 | 816.00 | 2.00% | 121 |
| Jul 14, 2025 | 810.00 | 810.00 | 799.00 | 800.00 | 800.00 | -0.50% | 66 |
| Jul 11, 2025 | 802.00 | 809.00 | 799.00 | 804.00 | 804.00 | 1.13% | 162 |
| Jul 10, 2025 | 788.00 | 799.00 | 779.00 | 795.00 | 795.00 | 2.58% | 1,283 |
| Jul 9, 2025 | 781.00 | 789.00 | 775.00 | 775.00 | 775.00 | - | 177 |
| Jul 8, 2025 | 791.00 | 799.00 | 772.00 | 775.00 | 775.00 | -2.02% | 336 |
| Jul 7, 2025 | 795.00 | 807.00 | 786.00 | 791.00 | 791.00 | -3.18% | 189 |
| Jul 4, 2025 | 804.00 | 825.00 | 804.00 | 817.00 | 817.00 | 0.62% | 79 |
| Jul 3, 2025 | 805.00 | 826.00 | 803.00 | 812.00 | 812.00 | 3.31% | 287 |
| Jul 2, 2025 | 779.00 | 792.00 | 779.00 | 786.00 | 786.00 | 1.95% | 139 |
| Jul 1, 2025 | 790.00 | 792.00 | 771.00 | 771.00 | 771.00 | -3.50% | 153 |
| Jun 30, 2025 | 774.00 | 799.00 | 774.00 | 799.00 | 799.00 | 1.65% | 71 |
| Jun 27, 2025 | 790.00 | 799.00 | 786.00 | 786.00 | 786.00 | -1.26% | 148 |
| Jun 26, 2025 | 789.00 | 799.00 | 783.00 | 796.00 | 790.79 | 2.18% | 123 |
| Jun 25, 2025 | 790.00 | 801.00 | 779.00 | 779.00 | 773.90 | -0.38% | 649 |
| Jun 24, 2025 | 780.00 | 798.00 | 770.00 | 782.00 | 776.88 | 5.53% | 183 |
| Jun 23, 2025 | 743.00 | 757.00 | 735.00 | 741.00 | 736.15 | -2.50% | 96 |
| Jun 20, 2025 | 762.00 | 777.00 | 756.00 | 760.00 | 755.02 | 1.20% | 54 |
| Jun 19, 2025 | 761.00 | 774.00 | 751.00 | 751.00 | 746.08 | -3.72% | 74 |
| Jun 18, 2025 | 767.00 | 786.00 | 767.00 | 780.00 | 774.89 | 3.04% | 132 |
| Jun 17, 2025 | 765.00 | 775.00 | 756.00 | 757.00 | 752.04 | 1.88% | 215 |
| Jun 16, 2025 | 751.00 | 752.00 | 738.00 | 743.00 | 738.13 | -1.59% | 169 |