Samsung SDI Co., Ltd. (FRA:XSDG)
Germany · Delayed Price · Currency is EUR 82.80
-3.20 (-3.72%)
At close: Oct 23, 2026
FRA:XSDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 83.20 | 83.20 | 81.60 | 82.80 | 82.80 | -3.72% | 4,614 |
| Oct 22, 2026 | 86.00 | 87.20 | 85.80 | 86.00 | 86.00 | -7.33% | 5,689 |
| Oct 21, 2026 | 91.20 | 93.00 | 91.20 | 92.80 | 92.80 | 0.87% | 4,004 |
| Oct 20, 2026 | 92.60 | 92.60 | 91.20 | 92.00 | 92.00 | -2.54% | 7,502 |
| Oct 19, 2026 | 97.20 | 97.60 | 94.40 | 94.40 | 94.40 | 9.26% | 15,823 |
| Oct 16, 2026 | 88.60 | 88.60 | 86.00 | 86.40 | 86.40 | -3.36% | 8,647 |
| Oct 15, 2026 | 87.40 | 89.40 | 86.80 | 89.40 | 89.40 | -6.29% | 6,667 |
| Oct 14, 2026 | 96.60 | 97.20 | 94.80 | 95.40 | 95.40 | 3.70% | 9,396 |
| Oct 13, 2026 | 91.20 | 92.80 | 91.00 | 92.00 | 92.00 | -0.43% | 4,749 |
| Oct 12, 2026 | 92.80 | 92.80 | 91.60 | 92.40 | 92.40 | 0.87% | 2,775 |
| Oct 9, 2026 | 93.20 | 93.20 | 91.60 | 91.60 | 91.60 | 0.66% | 3,615 |
| Oct 8, 2026 | 94.00 | 94.40 | 91.00 | 91.00 | 91.00 | 0.22% | 3,251 |
| Oct 7, 2026 | 93.00 | 93.00 | 90.80 | 90.80 | 90.80 | -2.58% | 3,533 |
| Oct 6, 2026 | 93.40 | 94.00 | 93.00 | 93.20 | 93.20 | 7.37% | 7,565 |
| Oct 5, 2026 | 87.80 | 88.20 | 85.20 | 86.80 | 86.80 | 0.46% | 4,650 |
| Oct 2, 2026 | 85.60 | 86.40 | 85.60 | 86.40 | 86.40 | 4.60% | 1,471 |
| Oct 1, 2026 | 83.00 | 83.60 | 82.60 | 82.60 | 82.60 | -0.48% | 896 |
| Sep 30, 2026 | 82.80 | 83.00 | 82.40 | 83.00 | 83.00 | -0.24% | 629 |
| Sep 29, 2026 | 81.60 | 83.20 | 81.60 | 83.20 | 83.20 | -0.95% | 3,322 |
| Sep 28, 2026 | 84.00 | 84.80 | 83.80 | 84.00 | 84.00 | 3.70% | 6,729 |
| Sep 25, 2026 | 79.20 | 81.00 | 79.00 | 81.00 | 81.00 | 2.27% | 4,512 |
| Sep 24, 2026 | 82.00 | 82.00 | 79.00 | 79.20 | 79.20 | -3.18% | 2,394 |
| Sep 23, 2026 | 83.20 | 83.20 | 81.00 | 81.80 | 81.80 | -2.15% | 4,789 |
| Sep 22, 2026 | 83.20 | 83.60 | 82.20 | 83.60 | 83.60 | 0.24% | 2,828 |
| Sep 21, 2026 | 82.40 | 83.40 | 82.40 | 83.40 | 83.40 | -2.11% | 3,142 |
| Sep 18, 2026 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 0.95% | 24 |
| Sep 17, 2026 | 83.60 | 84.40 | 83.60 | 84.40 | 84.40 | -0.24% | 694 |
| Sep 16, 2026 | 84.40 | 85.40 | 84.40 | 84.60 | 84.60 | -1.40% | 1,448 |
| Sep 15, 2026 | 86.80 | 86.80 | 85.80 | 85.80 | 85.80 | 3.62% | 3,460 |
| Sep 14, 2026 | 85.20 | 85.20 | 82.00 | 82.80 | 82.80 | -5.48% | 6,987 |
| Sep 11, 2026 | 86.00 | 87.60 | 86.00 | 87.60 | 87.60 | 1.86% | 1,957 |
| Sep 10, 2026 | 90.40 | 90.40 | 85.00 | 86.00 | 86.00 | -3.80% | 2,439 |
| Sep 9, 2026 | 90.00 | 91.40 | 89.40 | 89.40 | 89.40 | 5.18% | 11,566 |
| Sep 8, 2026 | 86.40 | 86.40 | 84.60 | 85.00 | 85.00 | -3.19% | 1,661 |
| Sep 7, 2026 | 87.20 | 87.80 | 86.40 | 87.80 | 87.80 | 0.23% | 4,377 |
| Sep 4, 2026 | 87.00 | 87.60 | 86.20 | 87.60 | 87.60 | 1.39% | 1,835 |
| Sep 3, 2026 | 83.20 | 86.40 | 83.20 | 86.40 | 86.40 | 3.35% | 6,708 |
| Sep 2, 2026 | 84.40 | 84.40 | 83.40 | 83.60 | 83.60 | -0.95% | 9,099 |
| Sep 1, 2026 | 89.20 | 89.20 | 81.40 | 84.40 | 84.40 | -5.80% | 17,732 |
| Aug 31, 2026 | 89.80 | 92.00 | 89.60 | 89.60 | 89.60 | 1.82% | 8,509 |
| Aug 28, 2026 | 86.20 | 88.40 | 86.20 | 88.00 | 88.00 | 2.80% | 5,299 |
| Aug 27, 2026 | 84.60 | 86.80 | 84.60 | 85.60 | 85.60 | 9.74% | 21,210 |
| Aug 26, 2026 | 78.00 | 78.60 | 78.00 | 78.00 | 78.00 | -0.26% | 1,752 |
| 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% | 1,884 |