Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 2,800.00
-20.00 (-0.71%)
At close: Aug 5, 2026
FRA:SSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,810.00 | 2,810.00 | 2,720.00 | 2,755.00 | 2,755.00 | -2.30% | 287 |
| 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 |
| Jul 7, 2026 | 2,920.00 | 2,920.00 | 2,770.00 | 2,860.00 | 2,860.00 | -7.59% | 689 |
| Jul 6, 2026 | 2,980.00 | 3,110.00 | 2,980.00 | 3,095.00 | 3,095.00 | 4.92% | 412 |
| Jul 3, 2026 | 2,910.00 | 3,000.00 | 2,880.00 | 2,950.00 | 2,950.00 | 13.68% | 382 |
| Jul 2, 2026 | 2,740.00 | 2,820.00 | 2,575.00 | 2,595.00 | 2,595.00 | -7.49% | 928 |
| Jul 1, 2026 | 2,895.00 | 2,920.00 | 2,755.00 | 2,805.00 | 2,805.00 | -8.18% | 766 |
| Jun 30, 2026 | 3,010.00 | 3,055.00 | 2,960.00 | 3,055.00 | 3,055.00 | 1.33% | 284 |
| Jun 29, 2026 | 3,030.00 | 3,050.00 | 2,990.00 | 3,015.00 | 3,015.00 | -3.83% | 67 |
| Jun 26, 2026 | 3,050.00 | 3,230.00 | 3,050.00 | 3,135.00 | 3,135.00 | -0.79% | 551 |
| Jun 25, 2026 | 3,290.00 | 3,345.00 | 3,160.00 | 3,160.00 | 3,160.00 | 6.76% | 1,130 |
| Jun 24, 2026 | 3,085.00 | 3,085.00 | 2,900.00 | 2,960.00 | 2,960.00 | 1.20% | 438 |
| Jun 23, 2026 | 2,890.00 | 2,980.00 | 2,840.00 | 2,925.00 | 2,925.00 | -8.88% | 942 |
| Jun 22, 2026 | 3,215.00 | 3,280.00 | 3,150.00 | 3,210.00 | 3,210.00 | 1.26% | 281 |
| Jun 19, 2026 | 3,100.00 | 3,170.00 | 3,095.00 | 3,170.00 | 3,170.00 | -3.79% | 251 |
| Jun 18, 2026 | 3,205.00 | 3,295.00 | 3,205.00 | 3,295.00 | 3,295.00 | 5.10% | 484 |
| Jun 17, 2026 | 3,150.00 | 3,230.00 | 3,125.00 | 3,135.00 | 3,135.00 | 4.85% | 1,065 |
| Jun 16, 2026 | 3,150.00 | 3,180.00 | 2,945.00 | 2,990.00 | 2,990.00 | -3.55% | 858 |
| Jun 15, 2026 | 3,035.00 | 3,100.00 | 3,020.00 | 3,100.00 | 3,100.00 | 5.26% | 771 |
| Jun 12, 2026 | 2,960.00 | 2,960.00 | 2,855.00 | 2,945.00 | 2,945.00 | 0.51% | 171 |
| Jun 11, 2026 | 2,725.00 | 2,930.00 | 2,720.00 | 2,930.00 | 2,930.00 | 10.15% | 431 |
| Jun 10, 2026 | 2,675.00 | 2,770.00 | 2,605.00 | 2,660.00 | 2,660.00 | -3.45% | 669 |
| Jun 9, 2026 | 2,960.00 | 2,970.00 | 2,600.00 | 2,755.00 | 2,755.00 | -4.51% | 700 |
| Jun 8, 2026 | 2,710.00 | 2,940.00 | 2,705.00 | 2,885.00 | 2,885.00 | 8.66% | 1,020 |
| Jun 5, 2026 | 2,970.00 | 2,970.00 | 2,595.00 | 2,655.00 | 2,655.00 | -13.09% | 683 |
| Jun 4, 2026 | 3,135.00 | 3,135.00 | 2,955.00 | 3,055.00 | 3,055.00 | -5.56% | 506 |
| Jun 3, 2026 | 3,320.00 | 3,330.00 | 3,180.00 | 3,235.00 | 3,235.00 | -2.71% | 620 |
| Jun 2, 2026 | 3,310.00 | 3,330.00 | 3,260.00 | 3,325.00 | 3,325.00 | 1.37% | 1,039 |
| Jun 1, 2026 | 3,250.00 | 3,310.00 | 3,170.00 | 3,280.00 | 3,280.00 | 13.10% | 1,147 |
| May 29, 2026 | 2,890.00 | 2,950.00 | 2,875.00 | 2,900.00 | 2,900.00 | 3.57% | 236 |
| May 28, 2026 | 2,700.00 | 2,820.00 | 2,690.00 | 2,800.00 | 2,800.00 | 3.32% | 271 |