Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 1,130.00
+28.00 (2.54%)
At close: Dec 1, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,106.00 | 1,130.00 | 1,102.00 | 1,130.00 | 1,130.00 | 2.54% | 117 |
| Nov 28, 2025 | 1,104.00 | 1,108.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.78% | 67 |
| Nov 27, 2025 | 1,120.00 | 1,128.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.72% | 14 |
| Nov 26, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,114.00 | 1,114.00 | 3.53% | 63 |
| Nov 25, 2025 | 1,094.00 | 1,106.00 | 1,076.00 | 1,076.00 | 1,076.00 | -2.18% | 67 |
| Nov 24, 2025 | 1,062.00 | 1,100.00 | 1,062.00 | 1,100.00 | 1,100.00 | 4.76% | 68 |
| Nov 21, 2025 | 1,066.00 | 1,066.00 | 1,042.00 | 1,050.00 | 1,050.00 | -1.87% | 364 |
| Nov 20, 2025 | 1,106.00 | 1,120.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 251 |
| Nov 19, 2025 | 1,080.00 | 1,088.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.37% | 15 |
| Nov 18, 2025 | 1,086.00 | 1,108.00 | 1,084.00 | 1,084.00 | 1,084.00 | -4.91% | 120 |
| Nov 17, 2025 | 1,156.00 | 1,156.00 | 1,122.00 | 1,140.00 | 1,140.00 | -0.87% | 581 |
| Nov 14, 2025 | 1,092.00 | 1,168.00 | 1,074.00 | 1,150.00 | 1,150.00 | -0.86% | 1,017 |
| Nov 13, 2025 | 1,152.00 | 1,170.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.51% | 134 |
| Nov 12, 2025 | 1,148.00 | 1,168.00 | 1,148.00 | 1,166.00 | 1,166.00 | 0.52% | 309 |
| Nov 11, 2025 | 1,152.00 | 1,174.00 | 1,152.00 | 1,160.00 | 1,160.00 | 0.87% | 288 |
| Nov 10, 2025 | 1,142.00 | 1,166.00 | 1,142.00 | 1,150.00 | 1,150.00 | 4.93% | 569 |
| Nov 7, 2025 | 1,114.00 | 1,136.00 | 1,064.00 | 1,096.00 | 1,096.00 | -1.97% | 215 |
| Nov 6, 2025 | 1,146.00 | 1,158.00 | 1,066.00 | 1,118.00 | 1,118.00 | -8.21% | 356 |
| Nov 5, 2025 | 1,156.00 | 1,226.00 | 1,140.00 | 1,218.00 | 1,218.00 | 1.50% | 1,278 |
| Nov 4, 2025 | 1,212.00 | 1,238.00 | 1,190.00 | 1,200.00 | 1,200.00 | -9.77% | 572 |
| Nov 3, 2025 | 1,294.00 | 1,330.00 | 1,294.00 | 1,330.00 | 1,330.00 | 4.89% | 334 |
| Oct 31, 2025 | 1,266.00 | 1,280.00 | 1,258.00 | 1,268.00 | 1,268.00 | 2.26% | 153 |
| Oct 30, 2025 | 1,226.00 | 1,258.00 | 1,220.00 | 1,240.00 | 1,240.00 | 3.16% | 411 |
| Oct 29, 2025 | 1,188.00 | 1,214.00 | 1,188.00 | 1,202.00 | 1,202.00 | 1.18% | 222 |
| Oct 28, 2025 | 1,168.00 | 1,188.00 | 1,156.00 | 1,188.00 | 1,188.00 | 0.17% | 135 |
| Oct 27, 2025 | 1,178.00 | 1,196.00 | 1,170.00 | 1,186.00 | 1,186.00 | 1.37% | 224 |
| Oct 24, 2025 | 1,158.00 | 1,172.00 | 1,156.00 | 1,170.00 | 1,170.00 | -0.51% | 265 |
| Oct 23, 2025 | 1,142.00 | 1,178.00 | 1,138.00 | 1,176.00 | 1,176.00 | -0.68% | 124 |
| Oct 22, 2025 | 1,156.00 | 1,184.00 | 1,152.00 | 1,184.00 | 1,184.00 | 2.07% | 156 |
| Oct 21, 2025 | 1,168.00 | 1,168.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.75% | 258 |
| Oct 20, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 2.52% | 226 |
| Oct 17, 2025 | 1,116.00 | 1,126.00 | 1,096.00 | 1,112.00 | 1,112.00 | -1.59% | 264 |
| Oct 16, 2025 | 1,116.00 | 1,136.00 | 1,114.00 | 1,130.00 | 1,130.00 | 2.54% | 142 |
| Oct 15, 2025 | 1,100.00 | 1,116.00 | 1,100.00 | 1,102.00 | 1,102.00 | 1.47% | 147 |
| Oct 14, 2025 | 1,072.00 | 1,088.00 | 1,072.00 | 1,086.00 | 1,086.00 | 0.93% | 76 |
| Oct 13, 2025 | 1,090.00 | 1,102.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.19% | 278 |
| Oct 10, 2025 | 1,094.00 | 1,118.00 | 1,036.00 | 1,074.00 | 1,074.00 | 0.94% | 287 |
| Oct 9, 2025 | 1,076.00 | 1,094.00 | 1,062.00 | 1,064.00 | 1,064.00 | -3.10% | 248 |
| Oct 8, 2025 | 1,042.00 | 1,098.00 | 1,040.00 | 1,098.00 | 1,098.00 | 6.40% | 299 |
| Oct 7, 2025 | 1,076.00 | 1,080.00 | 1,000.00 | 1,032.00 | 1,032.00 | -5.32% | 263 |
| Oct 6, 2025 | 1,054.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 2.44% | 305 |
| Oct 3, 2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,064.00 | 1,064.00 | 1.53% | 281 |
| Oct 2, 2025 | 1,058.00 | 1,068.00 | 1,044.00 | 1,048.00 | 1,048.00 | 0.77% | 422 |
| Oct 1, 2025 | 1,020.00 | 1,046.00 | 1,014.00 | 1,040.00 | 1,040.00 | 5.37% | 77 |
| Sep 30, 2025 | 992.00 | 1,000.00 | 984.00 | 987.00 | 987.00 | -1.20% | 164 |
| Sep 29, 2025 | 980.00 | 1,002.00 | 980.00 | 999.00 | 999.00 | 4.28% | 101 |
| Sep 26, 2025 | 985.00 | 993.00 | 958.00 | 958.00 | 958.00 | -4.96% | 510 |
| Sep 25, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 61 |
| Sep 24, 2025 | 1,002.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 97 |
| Sep 23, 2025 | 1,008.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.42% | 175 |