Skip to main content
logo
Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany flag Germany · Delayed Price · Currency is EUR
3,215.00
-120.00 (-3.60%)
Jun 3, 2026, 7:47 PM CET

FRA:SSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20263,310.003,330.003,215.003,250.00--2.26%329
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
Apr 13, 20261,996.002,025.001,976.002,000.002,000.00-0.50%84
Apr 10, 20262,060.002,060.001,980.002,010.002,010.00-0.50%203
Apr 9, 20262,010.002,020.001,966.002,020.002,020.002.23%181
Apr 8, 20262,000.002,055.001,976.001,976.001,976.0010.39%482
Apr 7, 20261,832.001,890.001,760.001,790.001,790.004.19%784
Apr 2, 20261,710.001,760.001,676.001,718.001,718.00-8.62%338
Apr 1, 20261,820.001,880.001,800.001,880.001,880.007.43%293
Mar 31, 20261,644.001,772.001,610.001,750.001,750.000.81%470
Mar 30, 20261,758.001,772.001,668.001,736.001,736.00-1.59%327
Mar 27, 20261,804.001,804.001,764.001,764.001,764.000.92%474
Mar 26, 20261,828.001,830.001,700.001,748.001,748.00-5.72%551
Mar 25, 20261,930.001,942.001,854.001,854.001,854.00-4.92%213
Mar 24, 20261,944.001,950.001,906.001,950.001,950.00-164
Mar 23, 20261,850.002,005.001,836.001,950.001,950.004.17%356