Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany flag Germany · Delayed Price · Currency is EUR
2,925.00
-285.00 (-8.88%)
At close: Jun 23, 2026

FRA:SSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262,735.002,755.002,575.002,620.002,620.00-8.23%1,056
May 6, 20262,765.002,855.002,745.002,855.002,855.0010.23%1,179
May 5, 20262,475.002,675.002,455.002,590.002,590.006.15%622
May 4, 20262,400.002,500.002,395.002,440.002,440.003.83%853
Apr 30, 20262,320.002,360.002,270.002,350.002,350.001.29%540
Apr 29, 20262,325.002,370.002,320.002,320.002,320.004.50%458
Apr 28, 20262,310.002,320.002,205.002,220.002,220.00-4.93%393
Apr 27, 20262,315.002,335.002,290.002,335.002,335.004.47%354
Apr 24, 20262,225.002,250.002,180.002,235.002,235.00-0.22%134
Apr 23, 20262,220.002,290.002,215.002,240.002,240.001.36%207
Apr 22, 20262,160.002,210.002,150.002,210.002,210.003.27%133
Apr 21, 20262,170.002,190.002,140.002,140.002,140.00-164
Apr 20, 20262,085.002,140.002,080.002,140.002,140.00-0.70%104
Apr 17, 20262,100.002,195.002,085.002,155.002,155.00-0.92%198
Apr 16, 20262,110.002,175.002,105.002,175.002,175.003.82%511
Apr 15, 20262,095.002,095.002,060.002,095.002,095.000.24%108
Apr 14, 20262,030.002,090.002,030.002,090.002,090.004.50%213