Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 1,990.00
+46.00 (2.37%)
At close: Feb 20, 2026
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,978.00 | 2,000.00 | 1,958.00 | 1,990.00 | 1,990.00 | 2.37% | 1,057 |
| 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 |
| Jan 22, 2026 | 1,624.00 | 1,638.00 | 1,608.00 | 1,634.00 | 1,634.00 | - | 544 |
| Jan 21, 2026 | 1,586.00 | 1,634.00 | 1,580.00 | 1,634.00 | 1,634.00 | 5.83% | 694 |
| Jan 20, 2026 | 1,550.00 | 1,570.00 | 1,504.00 | 1,544.00 | 1,544.00 | -4.93% | 294 |
| Jan 19, 2026 | 1,628.00 | 1,630.00 | 1,594.00 | 1,624.00 | 1,624.00 | -1.34% | 436 |
| Jan 16, 2026 | 1,604.00 | 1,646.00 | 1,604.00 | 1,646.00 | 1,646.00 | 4.18% | 976 |
| Jan 15, 2026 | 1,544.00 | 1,588.00 | 1,530.00 | 1,580.00 | 1,580.00 | 6.04% | 387 |
| Jan 14, 2026 | 1,492.00 | 1,518.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 653 |
| Jan 13, 2026 | 1,508.00 | 1,512.00 | 1,490.00 | 1,500.00 | 1,500.00 | -2.85% | 423 |
| Jan 12, 2026 | 1,520.00 | 1,556.00 | 1,502.00 | 1,544.00 | 1,544.00 | 0.26% | 288 |
| Jan 9, 2026 | 1,510.00 | 1,558.00 | 1,510.00 | 1,540.00 | 1,540.00 | 5.48% | 503 |
| Jan 8, 2026 | 1,510.00 | 1,532.00 | 1,440.00 | 1,460.00 | 1,460.00 | -3.82% | 582 |
| Jan 7, 2026 | 1,512.00 | 1,542.00 | 1,496.00 | 1,518.00 | 1,518.00 | 0.26% | 200 |
| Jan 6, 2026 | 1,520.00 | 1,532.00 | 1,486.00 | 1,514.00 | 1,514.00 | 1.61% | 518 |
| Jan 5, 2026 | 1,498.00 | 1,530.00 | 1,484.00 | 1,490.00 | 1,490.00 | 4.20% | 592 |
| Jan 2, 2026 | 1,376.00 | 1,430.00 | 1,372.00 | 1,430.00 | 1,430.00 | 8.99% | 385 |
| Dec 30, 2025 | 1,310.00 | 1,330.00 | 1,298.00 | 1,312.00 | 1,312.00 | -0.61% | 54 |
| Dec 29, 2025 | 1,318.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 7.84% | 523 |
| Dec 23, 2025 | 1,222.00 | 1,224.00 | 1,222.00 | 1,224.00 | 1,224.00 | -0.49% | 22 |
| Dec 22, 2025 | 1,220.00 | 1,230.00 | 1,214.00 | 1,230.00 | 1,230.00 | 1.82% | 152 |
| Dec 19, 2025 | 1,206.00 | 1,208.00 | 1,192.00 | 1,208.00 | 1,208.00 | 1.34% | 309 |
| Dec 18, 2025 | 1,180.00 | 1,218.00 | 1,180.00 | 1,192.00 | 1,192.00 | 1.71% | 58 |
| Dec 17, 2025 | 1,194.00 | 1,212.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1.38% | 724 |
| Dec 16, 2025 | 1,140.00 | 1,156.00 | 1,138.00 | 1,156.00 | 1,156.00 | 0.35% | 90 |
| Dec 15, 2025 | 1,154.00 | 1,182.00 | 1,152.00 | 1,152.00 | 1,152.00 | 2.86% | 168 |
| Dec 12, 2025 | 1,172.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,120.00 | -5.88% | 226 |
| Dec 11, 2025 | 1,162.00 | 1,190.00 | 1,162.00 | 1,190.00 | 1,190.00 | 2.41% | 93 |
| Dec 10, 2025 | 1,166.00 | 1,178.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.02% | 32 |
| Dec 9, 2025 | 1,164.00 | 1,192.00 | 1,164.00 | 1,174.00 | 1,174.00 | -0.68% | 50 |
| Dec 8, 2025 | 1,160.00 | 1,184.00 | 1,160.00 | 1,182.00 | 1,182.00 | 0.17% | 28 |