Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 2,755.00
+25.00 (0.92%)
May 14, 2026, 10:03 AM CET
FRA:SSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2,685.00 | 2,755.00 | 2,680.00 | 2,755.00 | 2,755.00 | 6.17% | 295 |
| May 12, 2026 | 2,690.00 | 2,700.00 | 2,410.00 | 2,595.00 | 2,595.00 | -8.63% | 959 |
| May 11, 2026 | 2,860.00 | 2,890.00 | 2,790.00 | 2,840.00 | 2,840.00 | 0.71% | 454 |
| May 8, 2026 | 2,640.00 | 2,825.00 | 2,625.00 | 2,820.00 | 2,820.00 | 7.63% | 432 |
| May 7, 2026 | 2,735.00 | 2,755.00 | 2,575.00 | 2,620.00 | 2,620.00 | -8.23% | 1,056 |
| May 6, 2026 | 2,765.00 | 2,855.00 | 2,745.00 | 2,855.00 | 2,855.00 | 10.23% | 1,179 |
| May 5, 2026 | 2,475.00 | 2,675.00 | 2,455.00 | 2,590.00 | 2,590.00 | 6.15% | 622 |
| May 4, 2026 | 2,400.00 | 2,500.00 | 2,395.00 | 2,440.00 | 2,440.00 | 3.83% | 853 |
| Apr 30, 2026 | 2,320.00 | 2,360.00 | 2,270.00 | 2,350.00 | 2,350.00 | 1.29% | 540 |
| Apr 29, 2026 | 2,325.00 | 2,370.00 | 2,320.00 | 2,320.00 | 2,320.00 | 4.50% | 458 |
| Apr 28, 2026 | 2,310.00 | 2,320.00 | 2,205.00 | 2,220.00 | 2,220.00 | -4.93% | 393 |
| Apr 27, 2026 | 2,315.00 | 2,335.00 | 2,290.00 | 2,335.00 | 2,335.00 | 4.47% | 354 |
| Apr 24, 2026 | 2,225.00 | 2,250.00 | 2,180.00 | 2,235.00 | 2,235.00 | -0.22% | 134 |
| Apr 23, 2026 | 2,220.00 | 2,290.00 | 2,215.00 | 2,240.00 | 2,240.00 | 1.36% | 207 |
| Apr 22, 2026 | 2,160.00 | 2,210.00 | 2,150.00 | 2,210.00 | 2,210.00 | 3.27% | 133 |
| Apr 21, 2026 | 2,170.00 | 2,190.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | 164 |
| Apr 20, 2026 | 2,085.00 | 2,140.00 | 2,080.00 | 2,140.00 | 2,140.00 | -0.70% | 104 |
| Apr 17, 2026 | 2,100.00 | 2,195.00 | 2,085.00 | 2,155.00 | 2,155.00 | -0.92% | 198 |
| Apr 16, 2026 | 2,110.00 | 2,175.00 | 2,105.00 | 2,175.00 | 2,175.00 | 3.82% | 511 |
| Apr 15, 2026 | 2,095.00 | 2,095.00 | 2,060.00 | 2,095.00 | 2,095.00 | 0.24% | 108 |
| Apr 14, 2026 | 2,030.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,090.00 | 4.50% | 213 |
| Apr 13, 2026 | 1,996.00 | 2,025.00 | 1,976.00 | 2,000.00 | 2,000.00 | -0.50% | 84 |
| Apr 10, 2026 | 2,060.00 | 2,060.00 | 1,980.00 | 2,010.00 | 2,010.00 | -0.50% | 203 |
| Apr 9, 2026 | 2,010.00 | 2,020.00 | 1,966.00 | 2,020.00 | 2,020.00 | 2.23% | 181 |
| Apr 8, 2026 | 2,000.00 | 2,055.00 | 1,976.00 | 1,976.00 | 1,976.00 | 10.39% | 482 |
| Apr 7, 2026 | 1,832.00 | 1,890.00 | 1,760.00 | 1,790.00 | 1,790.00 | 4.19% | 784 |
| Apr 2, 2026 | 1,710.00 | 1,760.00 | 1,676.00 | 1,718.00 | 1,718.00 | -8.62% | 338 |
| Apr 1, 2026 | 1,820.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 7.43% | 293 |
| Mar 31, 2026 | 1,644.00 | 1,772.00 | 1,610.00 | 1,750.00 | 1,750.00 | 0.81% | 470 |
| Mar 30, 2026 | 1,758.00 | 1,772.00 | 1,668.00 | 1,736.00 | 1,736.00 | -1.59% | 327 |
| Mar 27, 2026 | 1,804.00 | 1,804.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.92% | 474 |
| Mar 26, 2026 | 1,828.00 | 1,830.00 | 1,700.00 | 1,748.00 | 1,748.00 | -5.72% | 551 |
| Mar 25, 2026 | 1,930.00 | 1,942.00 | 1,854.00 | 1,854.00 | 1,854.00 | -4.92% | 213 |
| Mar 24, 2026 | 1,944.00 | 1,950.00 | 1,906.00 | 1,950.00 | 1,950.00 | - | 164 |
| Mar 23, 2026 | 1,850.00 | 2,005.00 | 1,836.00 | 1,950.00 | 1,950.00 | 4.17% | 356 |
| Mar 20, 2026 | 1,982.00 | 2,025.00 | 1,870.00 | 1,872.00 | 1,872.00 | -8.68% | 247 |
| Mar 19, 2026 | 2,070.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.44% | 320 |
| Mar 18, 2026 | 2,160.00 | 2,185.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.35% | 215 |
| Mar 17, 2026 | 2,075.00 | 2,140.00 | 2,035.00 | 2,130.00 | 2,130.00 | 3.40% | 138 |
| Mar 16, 2026 | 2,005.00 | 2,060.00 | 1,980.00 | 2,060.00 | 2,060.00 | 7.74% | 330 |
| Mar 13, 2026 | 1,930.00 | 1,950.00 | 1,884.00 | 1,912.00 | 1,912.00 | 4.94% | 228 |
| Mar 12, 2026 | 1,950.00 | 1,986.00 | 1,822.00 | 1,822.00 | 1,822.00 | -7.98% | 225 |
| Mar 11, 2026 | 2,010.00 | 2,030.00 | 1,972.00 | 1,980.00 | 1,980.00 | -1.00% | 204 |
| Mar 10, 2026 | 1,988.00 | 2,020.00 | 1,950.00 | 2,000.00 | 2,000.00 | 4.17% | 1,235 |
| Mar 9, 2026 | 1,750.00 | 1,920.00 | 1,732.00 | 1,920.00 | 1,920.00 | 6.31% | 1,054 |
| Mar 6, 2026 | 1,858.00 | 1,888.00 | 1,762.00 | 1,806.00 | 1,806.00 | 1.46% | 141 |
| Mar 5, 2026 | 1,908.00 | 1,916.00 | 1,750.00 | 1,780.00 | 1,780.00 | -6.81% | 536 |
| Mar 4, 2026 | 1,698.00 | 1,924.00 | 1,688.00 | 1,910.00 | 1,910.00 | 3.24% | 1,329 |
| Mar 3, 2026 | 1,874.00 | 1,886.00 | 1,740.00 | 1,850.00 | 1,850.00 | -7.96% | 1,792 |
| Mar 2, 2026 | 2,000.00 | 2,035.00 | 1,890.00 | 2,010.00 | 2,010.00 | -4.29% | 1,178 |