Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany flag Germany · Delayed Price · Currency is EUR
2,430.00
-240.00 (-8.99%)
At close: Jul 16, 2026

FRA:SSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,550.002,575.002,420.002,425.002,425.00-9.18%1,499
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
Jun 17, 20263,150.003,230.003,125.003,135.003,135.004.85%1,065
Jun 16, 20263,150.003,180.002,945.002,990.002,990.00-3.55%858
Jun 15, 20263,035.003,100.003,020.003,100.003,100.005.26%771
Jun 12, 20262,960.002,960.002,855.002,945.002,945.000.51%171
Jun 11, 20262,725.002,930.002,720.002,930.002,930.0010.15%431
Jun 10, 20262,675.002,770.002,605.002,660.002,660.00-3.45%669
Jun 9, 20262,960.002,970.002,600.002,755.002,755.00-4.51%700
Jun 8, 20262,710.002,940.002,705.002,885.002,885.008.66%1,020
Jun 5, 20262,970.002,970.002,595.002,655.002,655.00-13.09%683
Jun 4, 20263,135.003,135.002,955.003,055.003,055.00-5.56%506
Jun 3, 20263,320.003,330.003,180.003,235.003,235.00-2.71%620
Jun 2, 20263,310.003,330.003,260.003,325.003,325.001.37%1,039
Jun 1, 20263,250.003,310.003,170.003,280.003,280.0013.10%1,147
May 29, 20262,890.002,950.002,875.002,900.002,900.003.57%236
May 28, 20262,700.002,820.002,690.002,800.002,800.003.32%271
May 27, 20262,770.002,825.002,655.002,710.002,710.00-2.17%628
May 26, 20262,650.002,790.002,645.002,770.002,770.002.59%435
May 25, 20262,680.002,710.002,680.002,700.002,700.003.25%79
May 22, 20262,685.002,685.002,610.002,615.002,615.00-2.43%351
May 21, 20262,700.002,705.002,630.002,680.002,680.00-0.56%507
May 20, 20262,520.002,700.002,520.002,695.002,695.002.28%436
May 19, 20262,565.002,650.002,500.002,635.002,635.002.53%372
May 18, 20262,605.002,715.002,570.002,570.002,570.00-1.34%988
May 15, 20262,560.002,620.002,535.002,605.002,605.00-6.29%665
May 14, 20262,775.002,780.002,710.002,780.002,780.000.91%127
May 13, 20262,685.002,755.002,680.002,755.002,755.006.17%295
May 12, 20262,690.002,700.002,410.002,595.002,595.00-8.63%959
May 11, 20262,860.002,890.002,790.002,840.002,840.000.71%454
May 8, 20262,640.002,825.002,625.002,820.002,820.007.63%432