Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany flag Germany · Delayed Price · Currency is EUR
2,865.00
-90.00 (-3.05%)
Oct 14, 2026, 8:19 PM CET

FRA:SSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,880.002,980.002,865.002,865.002,865.00-3.05%368
Oct 13, 20262,930.002,970.002,875.002,955.002,955.00-2.31%346
Oct 12, 20263,120.003,145.003,015.003,025.003,025.00-4.12%314
Oct 9, 20263,210.003,210.003,150.003,155.003,155.00-1.10%237
Oct 8, 20263,270.003,320.003,175.003,190.003,190.00-3.92%644
Oct 7, 20263,300.003,350.003,225.003,320.003,320.001.53%242
Oct 6, 20263,310.003,310.003,225.003,270.003,270.00-0.61%222
Oct 5, 20263,340.003,345.003,290.003,290.003,290.00-1.20%141
Oct 2, 20263,255.003,330.003,235.003,330.003,330.000.45%131
Oct 1, 20263,300.003,315.003,190.003,315.003,315.004.74%156
Sep 30, 20263,235.003,250.003,150.003,165.003,165.00-5.94%357
Sep 29, 20263,285.003,380.003,285.003,365.003,365.000.75%42
Sep 28, 20263,340.003,340.003,240.003,340.003,340.00-3.19%651
Sep 25, 20263,390.003,475.003,380.003,450.003,450.003.60%139
Sep 24, 20263,455.003,455.003,330.003,330.003,330.00-3.34%374
Sep 23, 20263,515.003,525.003,440.003,445.003,445.000.29%471
Sep 22, 20263,340.003,470.003,315.003,435.003,435.004.25%496
Sep 21, 20263,215.003,310.003,215.003,295.003,295.007.68%452
Sep 18, 20263,120.003,135.003,030.003,060.003,060.00-2.70%193
Sep 17, 20263,015.003,180.003,015.003,145.003,145.003.97%133
Sep 16, 20263,050.003,080.003,025.003,025.003,025.003.95%669
Sep 15, 20263,005.003,030.002,905.002,910.002,910.000.69%273
Sep 14, 20262,925.002,960.002,850.002,890.002,890.00-7.37%843
Sep 11, 20263,100.003,140.003,085.003,120.003,120.00-0.16%156
Sep 10, 20263,210.003,240.003,100.003,125.003,125.00-0.79%362
Sep 9, 20263,145.003,195.003,130.003,150.003,150.00-1.10%149
Sep 8, 20263,190.003,205.003,130.003,185.003,185.000.16%236
Sep 7, 20263,150.003,200.003,135.003,180.003,180.003.08%688
Sep 4, 20262,990.003,100.002,990.003,085.003,085.005.47%318
Sep 3, 20262,885.002,945.002,875.002,925.002,925.00-1.18%172
Sep 2, 20262,920.002,970.002,910.002,960.002,960.002.07%97
Sep 1, 20262,990.002,990.002,900.002,900.002,900.000.52%106
Aug 31, 20262,900.002,970.002,880.002,885.002,885.00-0.52%949
Aug 28, 20262,875.002,925.002,875.002,900.002,900.00-2.19%96
Aug 27, 20263,030.003,040.002,945.002,965.002,965.000.51%169
Aug 26, 20263,035.003,045.002,945.002,950.002,950.00-1.67%253
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