Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany flag Germany · Delayed Price · Currency is EUR
2,950.00
-50.00 (-1.67%)
Aug 26, 2026, 5:59 PM CET

FRA:SSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,035.003,045.002,985.003,000.00--179
Aug 25, 20262,970.003,030.002,960.003,000.003,000.006.01%229
Aug 24, 20262,925.002,930.002,780.002,830.002,830.00-2.75%537
Aug 21, 20263,090.003,135.002,845.002,910.002,910.00-0.34%827
Aug 20, 20262,920.002,950.002,825.002,920.002,920.005.61%131
Aug 19, 20262,705.002,850.002,695.002,765.002,765.000.18%314
Aug 18, 20262,870.002,920.002,730.002,760.002,760.00-10.39%764
Aug 17, 20263,020.003,145.003,020.003,080.003,080.002.67%530
Aug 14, 20262,990.003,045.002,950.003,000.003,000.002.04%373
Aug 13, 20262,855.002,985.002,810.002,940.002,940.002.44%775
Aug 12, 20262,800.002,970.002,800.002,870.002,870.004.36%755
Aug 11, 20262,715.002,795.002,715.002,750.002,750.004.17%117
Aug 10, 20262,655.002,655.002,575.002,640.002,640.000.57%61
Aug 7, 20262,610.002,670.002,555.002,625.002,625.00-1.50%138
Aug 6, 20262,670.002,715.002,590.002,665.002,665.00-4.82%292
Aug 5, 20262,810.002,810.002,720.002,800.002,800.00-0.71%289
Aug 4, 20262,670.002,820.002,670.002,820.002,820.005.62%307
Aug 3, 20262,700.002,700.002,515.002,670.002,670.002.69%266
Jul 31, 20262,820.002,830.002,600.002,600.002,600.00-1.14%771
Jul 30, 20262,300.002,650.002,250.002,630.002,630.0013.85%1,020
Jul 29, 20262,265.002,450.002,250.002,310.002,310.00-1.91%1,172
Jul 28, 20262,380.002,420.002,300.002,355.002,355.00-7.28%646
Jul 27, 20262,695.002,715.002,485.002,540.002,540.00-1.55%440
Jul 24, 20262,715.002,730.002,580.002,580.002,580.00-7.69%491
Jul 23, 20262,840.002,875.002,765.002,795.002,795.001.08%331
Jul 22, 20262,745.002,835.002,685.002,765.002,765.00-0.90%123
Jul 21, 20262,635.002,820.002,635.002,790.002,790.0011.82%780
Jul 20, 20262,500.002,595.002,470.002,495.002,495.004.61%538
Jul 17, 20262,320.002,435.002,255.002,385.002,385.00-1.85%1,172
Jul 16, 20262,550.002,575.002,410.002,430.002,430.00-8.99%1,515
Jul 15, 20262,910.002,910.002,575.002,670.002,670.00-3.96%1,790
Jul 14, 20262,695.002,830.002,695.002,780.002,780.005.30%1,173
Jul 13, 20262,600.002,720.002,550.002,640.002,640.00-8.01%652
Jul 10, 20262,850.002,870.002,805.002,870.002,870.00-0.86%236
Jul 9, 20262,720.002,900.002,720.002,895.002,895.000.52%353
Jul 8, 20262,680.002,885.002,575.002,880.002,880.000.70%648
Jul 7, 20262,920.002,920.002,770.002,860.002,860.00-7.59%689
Jul 6, 20262,980.003,110.002,980.003,095.003,095.004.92%412
Jul 3, 20262,910.003,000.002,880.002,950.002,950.0013.68%382
Jul 2, 20262,740.002,820.002,575.002,595.002,595.00-7.49%928
Jul 1, 20262,895.002,920.002,755.002,805.002,805.00-8.18%766
Jun 30, 20263,010.003,055.002,960.003,055.003,055.001.33%284
Jun 29, 20263,030.003,050.002,990.003,015.003,015.00-3.83%67
Jun 26, 20263,050.003,230.003,050.003,135.003,135.00-0.79%551
Jun 25, 20263,290.003,345.003,160.003,160.003,160.006.76%1,130
Jun 24, 20263,085.003,085.002,900.002,960.002,960.001.20%438
Jun 23, 20262,890.002,980.002,840.002,925.002,925.00-8.88%942
Jun 22, 20263,215.003,280.003,150.003,210.003,210.001.26%281
Jun 19, 20263,100.003,170.003,095.003,170.003,170.00-3.79%251
Jun 18, 20263,205.003,295.003,205.003,295.003,295.005.10%484