Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 90.20
-8.20 (-8.33%)
At close: Apr 23, 2026
FRA:XSDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 88.40 | 91.80 | 87.60 | 91.60 | - | -6.91% | 8,532 |
| Apr 22, 2026 | 92.40 | 100.00 | 92.20 | 98.40 | 98.40 | 12.33% | 23,704 |
| Apr 21, 2026 | 87.60 | 89.80 | 86.20 | 87.60 | 87.60 | 12.60% | 34,858 |
| Apr 20, 2026 | 75.80 | 77.80 | 75.40 | 77.80 | 77.80 | 4.85% | 9,893 |
| Apr 17, 2026 | 71.40 | 74.40 | 71.40 | 74.20 | 74.20 | 9.44% | 11,475 |
| Apr 16, 2026 | 67.20 | 68.20 | 66.80 | 67.80 | 67.80 | 1.80% | 2,240 |
| Apr 15, 2026 | 67.00 | 67.20 | 66.60 | 66.60 | 66.60 | -2.35% | 2,624 |
| Apr 14, 2026 | 67.40 | 68.20 | 67.20 | 68.20 | 68.20 | -0.29% | 3,617 |
| Apr 13, 2026 | 68.00 | 68.40 | 67.80 | 68.40 | 68.40 | -0.87% | 4,003 |
| Apr 10, 2026 | 69.80 | 69.80 | 68.20 | 69.00 | 69.00 | -0.58% | 3,383 |
| Apr 9, 2026 | 68.80 | 69.40 | 68.40 | 69.40 | 69.40 | 3.27% | 2,041 |
| Apr 8, 2026 | 67.20 | 67.60 | 66.80 | 67.20 | 67.20 | 6.67% | 9,274 |
| Apr 7, 2026 | 65.00 | 65.40 | 62.40 | 63.00 | 63.00 | 1.61% | 14,872 |
| Apr 2, 2026 | 60.80 | 63.00 | 60.80 | 62.00 | 62.00 | 2.65% | 8,571 |
| Apr 1, 2026 | 60.00 | 61.20 | 59.80 | 60.40 | 60.40 | 0.67% | 15,471 |
| Mar 31, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 8,011 |
| Mar 30, 2026 | 57.40 | 58.40 | 57.00 | 57.00 | 57.00 | 2.52% | 4,799 |
| Mar 27, 2026 | 56.80 | 57.40 | 55.60 | 55.60 | 55.60 | 1.09% | 6,014 |
| Mar 26, 2026 | 56.00 | 56.60 | 55.00 | 55.00 | 55.00 | -2.83% | 2,327 |
| Mar 25, 2026 | 57.00 | 57.60 | 56.60 | 56.60 | 56.60 | 0.35% | 4,339 |
| Mar 24, 2026 | 56.80 | 56.80 | 55.60 | 56.40 | 56.40 | 1.81% | 5,736 |
| Mar 23, 2026 | 53.60 | 56.80 | 53.20 | 55.40 | 55.40 | - | 6,128 |
| Mar 20, 2026 | 56.80 | 57.00 | 55.40 | 55.40 | 55.40 | -2.46% | 5,724 |
| Mar 19, 2026 | 58.00 | 58.60 | 55.80 | 56.80 | 56.80 | -1.05% | 6,853 |
| Mar 18, 2026 | 58.40 | 58.80 | 57.40 | 57.40 | 57.40 | 0.70% | 8,459 |
| Mar 17, 2026 | 57.80 | 57.80 | 56.40 | 57.00 | 57.00 | - | 4,843 |
| Mar 16, 2026 | 56.60 | 57.40 | 56.40 | 57.00 | 57.00 | 1.42% | 3,227 |
| Mar 13, 2026 | 56.40 | 57.40 | 56.00 | 56.20 | 56.20 | -1.06% | 2,335 |
| Mar 12, 2026 | 57.40 | 58.20 | 56.80 | 56.80 | 56.80 | -1.39% | 10,305 |
| Mar 11, 2026 | 58.80 | 58.80 | 57.20 | 57.60 | 57.60 | -2.37% | 2,588 |
| Mar 10, 2026 | 58.20 | 59.80 | 58.00 | 59.00 | 59.00 | -0.34% | 6,399 |
| Mar 9, 2026 | 55.40 | 59.20 | 53.40 | 59.20 | 59.20 | 4.59% | 25,977 |
| Mar 6, 2026 | 59.80 | 60.00 | 56.60 | 56.60 | 56.60 | -0.35% | 2,709 |
| Mar 5, 2026 | 58.40 | 58.80 | 56.20 | 56.80 | 56.80 | -3.40% | 10,824 |
| Mar 4, 2026 | 51.00 | 59.40 | 51.00 | 58.80 | 58.80 | 4.63% | 13,503 |
| Mar 3, 2026 | 59.00 | 59.00 | 53.00 | 56.20 | 56.20 | -12.73% | 9,188 |
| Mar 2, 2026 | 61.60 | 64.40 | 60.00 | 64.40 | 64.40 | 1.26% | 7,516 |
| Feb 27, 2026 | 67.60 | 67.80 | 63.60 | 63.60 | 63.60 | -3.93% | 13,193 |
| Feb 26, 2026 | 65.00 | 66.80 | 65.00 | 66.20 | 66.20 | 3.44% | 5,759 |
| Feb 25, 2026 | 62.20 | 64.60 | 62.20 | 64.00 | 64.00 | 5.61% | 7,137 |
| Feb 24, 2026 | 59.60 | 60.60 | 59.20 | 60.60 | 60.60 | 7.45% | 13,528 |
| Feb 23, 2026 | 56.80 | 56.80 | 56.40 | 56.40 | 56.40 | -2.42% | 1,485 |
| Feb 20, 2026 | 57.20 | 58.20 | 57.20 | 57.80 | 57.80 | 1.76% | 4,740 |
| Feb 19, 2026 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | 6.37% | 8,811 |
| Feb 18, 2026 | 53.40 | 54.00 | 53.40 | 53.40 | 53.40 | -0.37% | 5,170 |
| Feb 17, 2026 | 53.80 | 54.20 | 53.60 | 53.60 | 53.60 | -1.11% | 955 |
| Feb 16, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | -0.73% | 686 |
| Feb 13, 2026 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | - | 738 |
| Feb 12, 2026 | 55.40 | 56.00 | 54.20 | 54.60 | 54.60 | -0.36% | 3,535 |
| Feb 11, 2026 | 54.00 | 55.40 | 54.00 | 54.80 | 54.80 | 1.11% | 1,283 |