Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 2,905.00
+15.00 (0.52%)
At close: Sep 15, 2026
FRA:SSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3,005.00 | 3,030.00 | 2,905.00 | 2,905.00 | 2,905.00 | 0.52% | 270 |
| Sep 14, 2026 | 2,925.00 | 2,960.00 | 2,850.00 | 2,890.00 | 2,890.00 | -7.37% | 843 |
| Sep 11, 2026 | 3,100.00 | 3,140.00 | 3,085.00 | 3,120.00 | 3,120.00 | -0.16% | 156 |
| Sep 10, 2026 | 3,210.00 | 3,240.00 | 3,100.00 | 3,125.00 | 3,125.00 | -0.79% | 362 |
| Sep 9, 2026 | 3,145.00 | 3,195.00 | 3,130.00 | 3,150.00 | 3,150.00 | -1.10% | 149 |
| Sep 8, 2026 | 3,190.00 | 3,205.00 | 3,130.00 | 3,185.00 | 3,185.00 | 0.16% | 236 |
| Sep 7, 2026 | 3,150.00 | 3,200.00 | 3,135.00 | 3,180.00 | 3,180.00 | 3.08% | 688 |
| Sep 4, 2026 | 2,990.00 | 3,100.00 | 2,990.00 | 3,085.00 | 3,085.00 | 5.47% | 318 |
| Sep 3, 2026 | 2,885.00 | 2,945.00 | 2,875.00 | 2,925.00 | 2,925.00 | -1.18% | 172 |
| Sep 2, 2026 | 2,920.00 | 2,970.00 | 2,910.00 | 2,960.00 | 2,960.00 | 2.07% | 97 |
| Sep 1, 2026 | 2,990.00 | 2,990.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.52% | 106 |
| Aug 31, 2026 | 2,900.00 | 2,970.00 | 2,880.00 | 2,885.00 | 2,885.00 | -0.52% | 949 |
| Aug 28, 2026 | 2,875.00 | 2,925.00 | 2,875.00 | 2,900.00 | 2,900.00 | -2.19% | 96 |
| Aug 27, 2026 | 3,030.00 | 3,040.00 | 2,945.00 | 2,965.00 | 2,965.00 | 0.51% | 169 |
| Aug 26, 2026 | 3,035.00 | 3,045.00 | 2,945.00 | 2,950.00 | 2,950.00 | -1.67% | 253 |
| Aug 25, 2026 | 2,970.00 | 3,030.00 | 2,960.00 | 3,000.00 | 3,000.00 | 6.01% | 229 |
| Aug 24, 2026 | 2,925.00 | 2,930.00 | 2,780.00 | 2,830.00 | 2,830.00 | -2.75% | 537 |
| Aug 21, 2026 | 3,090.00 | 3,135.00 | 2,845.00 | 2,910.00 | 2,910.00 | -0.34% | 827 |
| Aug 20, 2026 | 2,920.00 | 2,950.00 | 2,825.00 | 2,920.00 | 2,920.00 | 5.61% | 131 |
| Aug 19, 2026 | 2,705.00 | 2,850.00 | 2,695.00 | 2,765.00 | 2,765.00 | 0.18% | 314 |
| Aug 18, 2026 | 2,870.00 | 2,920.00 | 2,730.00 | 2,760.00 | 2,760.00 | -10.39% | 764 |
| Aug 17, 2026 | 3,020.00 | 3,145.00 | 3,020.00 | 3,080.00 | 3,080.00 | 2.67% | 530 |
| Aug 14, 2026 | 2,990.00 | 3,045.00 | 2,950.00 | 3,000.00 | 3,000.00 | 2.04% | 373 |
| Aug 13, 2026 | 2,855.00 | 2,985.00 | 2,810.00 | 2,940.00 | 2,940.00 | 2.44% | 775 |
| Aug 12, 2026 | 2,800.00 | 2,970.00 | 2,800.00 | 2,870.00 | 2,870.00 | 4.36% | 755 |
| Aug 11, 2026 | 2,715.00 | 2,795.00 | 2,715.00 | 2,750.00 | 2,750.00 | 4.17% | 117 |
| Aug 10, 2026 | 2,655.00 | 2,655.00 | 2,575.00 | 2,640.00 | 2,640.00 | 0.57% | 61 |
| Aug 7, 2026 | 2,610.00 | 2,670.00 | 2,555.00 | 2,625.00 | 2,625.00 | -1.50% | 138 |
| Aug 6, 2026 | 2,670.00 | 2,715.00 | 2,590.00 | 2,665.00 | 2,665.00 | -4.82% | 292 |
| Aug 5, 2026 | 2,810.00 | 2,810.00 | 2,720.00 | 2,800.00 | 2,800.00 | -0.71% | 289 |
| Aug 4, 2026 | 2,670.00 | 2,820.00 | 2,670.00 | 2,820.00 | 2,820.00 | 5.62% | 307 |
| Aug 3, 2026 | 2,700.00 | 2,700.00 | 2,515.00 | 2,670.00 | 2,670.00 | 2.69% | 266 |
| Jul 31, 2026 | 2,820.00 | 2,830.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.14% | 771 |
| Jul 30, 2026 | 2,300.00 | 2,650.00 | 2,250.00 | 2,630.00 | 2,630.00 | 13.85% | 1,020 |
| Jul 29, 2026 | 2,265.00 | 2,450.00 | 2,250.00 | 2,310.00 | 2,310.00 | -1.91% | 1,172 |
| Jul 28, 2026 | 2,380.00 | 2,420.00 | 2,300.00 | 2,355.00 | 2,355.00 | -7.28% | 646 |
| Jul 27, 2026 | 2,695.00 | 2,715.00 | 2,485.00 | 2,540.00 | 2,540.00 | -1.55% | 440 |
| Jul 24, 2026 | 2,715.00 | 2,730.00 | 2,580.00 | 2,580.00 | 2,580.00 | -7.69% | 491 |
| Jul 23, 2026 | 2,840.00 | 2,875.00 | 2,765.00 | 2,795.00 | 2,795.00 | 1.08% | 331 |
| Jul 22, 2026 | 2,745.00 | 2,835.00 | 2,685.00 | 2,765.00 | 2,765.00 | -0.90% | 123 |
| Jul 21, 2026 | 2,635.00 | 2,820.00 | 2,635.00 | 2,790.00 | 2,790.00 | 11.82% | 780 |
| Jul 20, 2026 | 2,500.00 | 2,595.00 | 2,470.00 | 2,495.00 | 2,495.00 | 4.61% | 538 |
| Jul 17, 2026 | 2,320.00 | 2,435.00 | 2,255.00 | 2,385.00 | 2,385.00 | -1.85% | 1,172 |
| Jul 16, 2026 | 2,550.00 | 2,575.00 | 2,410.00 | 2,430.00 | 2,430.00 | -8.99% | 1,515 |
| Jul 15, 2026 | 2,910.00 | 2,910.00 | 2,575.00 | 2,670.00 | 2,670.00 | -3.96% | 1,790 |
| Jul 14, 2026 | 2,695.00 | 2,830.00 | 2,695.00 | 2,780.00 | 2,780.00 | 5.30% | 1,173 |
| Jul 13, 2026 | 2,600.00 | 2,720.00 | 2,550.00 | 2,640.00 | 2,640.00 | -8.01% | 652 |
| Jul 10, 2026 | 2,850.00 | 2,870.00 | 2,805.00 | 2,870.00 | 2,870.00 | -0.86% | 236 |
| Jul 9, 2026 | 2,720.00 | 2,900.00 | 2,720.00 | 2,895.00 | 2,895.00 | 0.52% | 353 |
| Jul 8, 2026 | 2,680.00 | 2,885.00 | 2,575.00 | 2,880.00 | 2,880.00 | 0.70% | 648 |