Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 78.00
-0.20 (-0.26%)
Last updated: Aug 26, 2026, 4:32 PM CET
FRA:XSDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 78.00 | 78.60 | 78.00 | 78.00 | - | -0.26% | - |
| Aug 25, 2026 | 78.00 | 78.80 | 77.00 | 78.20 | 78.20 | 1.82% | 4,419 |
| Aug 24, 2026 | 78.20 | 78.60 | 76.20 | 76.80 | 76.80 | 1.86% | 6,126 |
| Aug 21, 2026 | 74.60 | 75.40 | 74.20 | 75.40 | 75.40 | -0.26% | 904 |
| Aug 20, 2026 | 76.20 | 77.00 | 75.60 | 75.60 | 75.60 | 1.34% | 1,241 |
| Aug 19, 2026 | 74.20 | 75.60 | 74.20 | 74.60 | 74.60 | 2.47% | 2,340 |
| Aug 18, 2026 | 76.40 | 76.40 | 72.80 | 72.80 | 72.80 | -7.61% | 3,900 |
| Aug 17, 2026 | 78.00 | 78.80 | 77.20 | 78.80 | 78.80 | 2.07% | 1,874 |
| Aug 14, 2026 | 77.20 | 78.20 | 77.00 | 77.20 | 77.20 | 5.75% | 5,640 |
| Aug 13, 2026 | 76.40 | 76.40 | 73.00 | 73.00 | 73.00 | -3.18% | 9,008 |
| Aug 12, 2026 | 75.60 | 76.20 | 74.80 | 75.40 | 75.40 | 3.29% | 2,271 |
| Aug 11, 2026 | 70.60 | 73.40 | 70.60 | 73.00 | 73.00 | - | 2,688 |
| Aug 10, 2026 | 73.00 | 73.20 | 72.20 | 73.00 | 73.00 | 6.73% | 1,117 |
| Aug 7, 2026 | 69.40 | 70.80 | 67.80 | 68.40 | 68.40 | 3.01% | 4,381 |
| Aug 6, 2026 | 66.00 | 66.40 | 65.40 | 66.40 | 66.40 | 1.53% | 630 |
| Aug 5, 2026 | 66.20 | 66.20 | 64.80 | 65.40 | 65.40 | -0.91% | 3,561 |
| Aug 4, 2026 | 63.20 | 66.00 | 63.20 | 66.00 | 66.00 | 8.91% | 3,534 |
| Aug 3, 2026 | 60.40 | 60.60 | 59.40 | 60.60 | 60.60 | 2.02% | 8,219 |
| Jul 31, 2026 | 60.60 | 60.60 | 59.40 | 59.40 | 59.40 | 0.68% | 2,949 |
| Jul 30, 2026 | 55.80 | 60.00 | 55.00 | 59.00 | 59.00 | 4.61% | 5,624 |
| Jul 29, 2026 | 56.20 | 57.40 | 55.00 | 56.40 | 56.40 | -4.73% | 6,463 |
| Jul 28, 2026 | 58.00 | 60.00 | 58.00 | 59.20 | 59.20 | -6.62% | 16,241 |
| Jul 27, 2026 | 63.80 | 64.60 | 62.60 | 63.40 | 63.40 | -0.94% | 3,156 |
| Jul 24, 2026 | 64.20 | 64.80 | 63.40 | 64.00 | 64.00 | -0.31% | 1,414 |
| Jul 23, 2026 | 67.60 | 69.20 | 64.20 | 64.20 | 64.20 | 1.58% | 5,479 |
| Jul 22, 2026 | 62.60 | 63.20 | 62.40 | 63.20 | 63.20 | -0.94% | 1,801 |
| Jul 21, 2026 | 61.00 | 63.80 | 61.00 | 63.80 | 63.80 | 5.63% | 931 |
| Jul 20, 2026 | 60.00 | 61.20 | 59.00 | 60.40 | 60.40 | -3.51% | 6,937 |
| Jul 17, 2026 | 61.00 | 62.60 | 60.60 | 62.60 | 62.60 | 1.62% | 3,620 |
| Jul 16, 2026 | 64.20 | 64.20 | 61.60 | 61.60 | 61.60 | -3.75% | 2,708 |
| Jul 15, 2026 | 66.60 | 66.60 | 64.00 | 64.00 | 64.00 | 0.63% | 2,623 |
| Jul 14, 2026 | 64.60 | 64.60 | 63.60 | 63.60 | 63.60 | -5.36% | 2,688 |
| Jul 13, 2026 | 64.00 | 68.80 | 64.00 | 67.20 | 67.20 | 5.66% | 5,432 |
| Jul 10, 2026 | 63.00 | 64.60 | 62.80 | 63.60 | 63.60 | 6.35% | 2,458 |
| Jul 9, 2026 | 58.20 | 61.00 | 57.80 | 59.80 | 59.80 | -1.97% | 4,516 |
| Jul 8, 2026 | 61.40 | 61.40 | 57.00 | 61.00 | 61.00 | -5.28% | 19,897 |
| Jul 7, 2026 | 64.40 | 65.20 | 64.00 | 64.40 | 64.40 | -1.53% | 6,828 |
| Jul 6, 2026 | 65.60 | 66.40 | 65.40 | 65.40 | 65.40 | -4.11% | 7,109 |
| Jul 3, 2026 | 66.20 | 68.80 | 66.20 | 68.20 | 68.20 | 0.29% | 2,810 |
| Jul 2, 2026 | 69.00 | 69.00 | 66.80 | 68.00 | 68.00 | -2.86% | 5,593 |
| Jul 1, 2026 | 69.60 | 70.80 | 69.60 | 70.00 | 70.00 | -1.41% | 3,397 |
| Jun 30, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -4.83% | 644 |
| Jun 29, 2026 | 71.40 | 75.20 | 71.20 | 74.60 | 74.60 | 13.37% | 6,868 |
| Jun 26, 2026 | 65.80 | 65.80 | 65.20 | 65.80 | 65.80 | -3.24% | 2,224 |
| Jun 25, 2026 | 69.80 | 70.20 | 68.00 | 68.00 | 68.00 | -3.41% | 3,743 |
| Jun 24, 2026 | 70.80 | 71.00 | 69.80 | 70.40 | 70.40 | 2.92% | 1,237 |
| Jun 23, 2026 | 69.00 | 69.40 | 65.80 | 68.40 | 68.40 | -9.76% | 14,596 |
| Jun 22, 2026 | 76.40 | 76.80 | 75.40 | 75.80 | 75.80 | -4.77% | 1,964 |
| Jun 19, 2026 | 76.80 | 81.60 | 76.80 | 79.60 | 79.60 | 4.74% | 4,703 |
| Jun 18, 2026 | 75.60 | 77.00 | 74.40 | 76.00 | 76.00 | -3.31% | 4,057 |