Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 39.40
-0.50 (-1.25%)
At close: Dec 19, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 39.60 | 40.20 | 39.40 | 39.40 | 39.40 | -1.25% | 2,641 |
| Dec 18, 2025 | 39.90 | 40.30 | 39.50 | 39.90 | 39.90 | -3.62% | 3,522 |
| Dec 17, 2025 | 41.20 | 41.70 | 40.70 | 41.40 | 41.40 | 2.22% | 2,734 |
| Dec 16, 2025 | 42.60 | 43.00 | 40.50 | 40.50 | 40.50 | -6.68% | 7,513 |
| Dec 15, 2025 | 44.70 | 44.70 | 43.40 | 43.40 | 43.40 | -0.91% | 3,148 |
| Dec 12, 2025 | 44.30 | 44.30 | 43.70 | 43.80 | 43.80 | -0.45% | 997 |
| Dec 11, 2025 | 44.40 | 44.70 | 43.80 | 44.00 | 44.00 | -2.00% | 1,439 |
| Dec 10, 2025 | 45.60 | 46.00 | 44.70 | 44.90 | 44.90 | -0.66% | 3,310 |
| Dec 9, 2025 | 45.50 | 45.60 | 45.20 | 45.20 | 45.20 | -0.88% | 1,696 |
| Dec 8, 2025 | 45.00 | 45.70 | 45.00 | 45.60 | 45.60 | 3.40% | 2,207 |
| Dec 5, 2025 | 43.80 | 44.10 | 43.50 | 44.10 | 44.10 | 1.38% | 2,140 |
| Dec 4, 2025 | 43.30 | 43.90 | 43.30 | 43.50 | 43.50 | -2.03% | 1,212 |
| Dec 3, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -1.77% | 1,695 |
| Dec 2, 2025 | 43.90 | 45.20 | 43.80 | 45.20 | 45.20 | 3.43% | 2,652 |
| Dec 1, 2025 | 43.40 | 43.80 | 43.40 | 43.70 | 43.70 | -0.23% | 2,254 |
| Nov 28, 2025 | 43.50 | 44.20 | 43.50 | 43.80 | 43.80 | -1.35% | 829 |
| Nov 27, 2025 | 44.30 | 44.40 | 43.90 | 44.40 | 44.40 | - | 569 |
| Nov 26, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 7.77% | 3,063 |
| Nov 25, 2025 | 41.00 | 41.50 | 41.00 | 41.20 | 41.20 | 0.49% | 951 |
| Nov 24, 2025 | 39.60 | 41.00 | 39.50 | 41.00 | 41.00 | 2.76% | 5,227 |
| Nov 21, 2025 | 41.80 | 41.90 | 38.60 | 39.90 | 39.90 | -9.11% | 15,621 |
| Nov 20, 2025 | 44.00 | 44.60 | 43.90 | 43.90 | 43.90 | 0.92% | 3,767 |
| Nov 19, 2025 | 43.00 | 43.70 | 43.00 | 43.50 | 43.50 | -0.46% | 3,053 |
| Nov 18, 2025 | 44.80 | 44.80 | 43.70 | 43.70 | 43.70 | -5.41% | 1,668 |
| Nov 17, 2025 | 46.90 | 46.90 | 45.90 | 46.20 | 46.20 | -1.49% | 3,687 |
| Nov 14, 2025 | 46.60 | 47.20 | 43.70 | 46.90 | 46.90 | -4.87% | 16,350 |
| Nov 13, 2025 | 49.80 | 49.80 | 49.30 | 49.30 | 49.30 | 2.92% | 2,121 |
| Nov 12, 2025 | 47.60 | 47.90 | 47.10 | 47.90 | 47.90 | -0.42% | 4,585 |
| Nov 11, 2025 | 48.20 | 48.80 | 48.10 | 48.10 | 48.10 | -1.23% | 10,874 |
| Nov 10, 2025 | 46.10 | 49.30 | 46.10 | 48.70 | 48.70 | 12.73% | 17,238 |
| Nov 7, 2025 | 45.60 | 45.90 | 42.70 | 43.20 | 43.20 | -10.56% | 14,566 |
| Nov 6, 2025 | 48.90 | 48.90 | 47.90 | 48.30 | 48.30 | -2.23% | 4,168 |
| Nov 5, 2025 | 49.00 | 49.40 | 46.80 | 49.40 | 49.40 | -3.89% | 15,214 |
| Nov 4, 2025 | 51.80 | 51.80 | 50.40 | 51.40 | 51.40 | -8.21% | 14,235 |
| Nov 3, 2025 | 49.60 | 61.20 | 49.20 | 56.00 | 56.00 | 15.70% | 37,939 |
| Oct 31, 2025 | 48.60 | 48.60 | 48.20 | 48.40 | 48.40 | 1.26% | 2,038 |
| Oct 30, 2025 | 49.80 | 50.00 | 47.40 | 47.80 | 47.80 | -6.27% | 21,391 |
| Oct 29, 2025 | 49.10 | 52.40 | 49.00 | 51.00 | 51.00 | 9.68% | 12,384 |
| Oct 28, 2025 | 45.30 | 46.50 | 45.30 | 46.50 | 46.50 | 6.90% | 12,045 |
| Oct 27, 2025 | 42.30 | 43.50 | 42.20 | 43.50 | 43.50 | 0.69% | 5,641 |
| Oct 24, 2025 | 42.50 | 43.80 | 42.50 | 43.20 | 43.20 | 12.79% | 17,240 |
| Oct 23, 2025 | 37.80 | 38.50 | 37.80 | 38.30 | 38.30 | -1.79% | 4,667 |
| Oct 22, 2025 | 39.10 | 39.20 | 39.00 | 39.00 | 39.00 | 0.26% | 981 |
| Oct 21, 2025 | 38.80 | 39.10 | 38.40 | 38.90 | 38.90 | -2.02% | 4,103 |
| Oct 20, 2025 | 39.20 | 40.20 | 38.80 | 39.70 | 39.70 | 5.03% | 11,790 |
| Oct 17, 2025 | 37.50 | 38.20 | 37.00 | 37.80 | 37.80 | 5.88% | 8,655 |
| Oct 16, 2025 | 34.60 | 35.90 | 34.60 | 35.70 | 35.70 | 6.25% | 10,571 |
| Oct 15, 2025 | 32.20 | 34.00 | 32.20 | 33.60 | 33.60 | 5.66% | 11,139 |
| Oct 14, 2025 | 31.60 | 32.80 | 31.30 | 31.80 | 31.80 | 3.92% | 12,967 |
| Oct 13, 2025 | 30.40 | 31.00 | 30.40 | 30.60 | 30.60 | 0.66% | 2,564 |