Samsung SDI Co., Ltd. (LON:0L2T)
London · Delayed Price · Currency is GBP · Price in EUR 34.50
+2.50 (7.81%)
At close: Aug 25, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 7.81% | 17 |
| Aug 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | 20 |
| Aug 20, 2025 | 32.70 | 32.70 | 32.10 | 32.10 | 32.10 | -4.18% | 60 |
| Aug 19, 2025 | 33.20 | 33.50 | 33.00 | 33.50 | 33.50 | -3.46% | 85 |
| Aug 15, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.29% | 14 |
| Aug 13, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | 40 |
| Aug 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | 9 |
| Aug 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.21% | 33 |
| Aug 8, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.87% | 30 |
| Aug 7, 2025 | 34.10 | 34.60 | 34.10 | 34.60 | 34.60 | -3.08% | 3 |
| Aug 5, 2025 | 33.80 | 35.70 | 33.80 | 35.70 | 35.70 | 14.06% | 65 |
| Aug 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -7.40% | 76 |
| Jul 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 13.42% | 6 |
| Jul 29, 2025 | 29.30 | 29.80 | 29.30 | 29.80 | 29.80 | 2.76% | 8 |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 21 |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | 22 |
| Jul 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | 1,315 |
| Jul 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.83% | 150 |
| Jun 20, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 4 |
| Jun 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 4 |
| Jun 11, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -5.56% | 10 |
| May 29, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.17% | 43 |
| May 28, 2025 | 27.50 | 27.60 | 27.40 | 27.60 | 27.60 | 10.40% | 96 |
| May 27, 2025 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -0.40% | 120 |
| May 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.83% | 20 |
| May 20, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.04% | 16 |
| May 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 768 |
| May 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 20 |
| May 12, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 6.15% | 202 |
| May 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.76% | 231 |
| Apr 29, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 9.64% | 30 |
| Apr 22, 2025 | 25.70 | 25.70 | 24.90 | 24.90 | 24.90 | -0.80% | 300 |
| Apr 16, 2025 | 25.70 | 25.70 | 25.10 | 25.10 | 25.10 | -6.34% | 169 |
| Apr 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.13% | 5 |
| Apr 14, 2025 | 26.70 | 26.70 | 25.90 | 26.50 | 26.50 | 2.32% | 249 |
| Apr 11, 2025 | 26.50 | 26.50 | 25.90 | 25.90 | 25.90 | - | 203 |
| Apr 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | 8 |
| Apr 7, 2025 | 26.50 | 26.50 | 25.30 | 25.80 | 25.80 | -4.80% | 23 |
| Apr 4, 2025 | 28.70 | 28.70 | 26.70 | 27.10 | 27.10 | - | 152 |
| Apr 3, 2025 | 28.20 | 28.20 | 27.10 | 27.10 | 27.10 | -4.91% | 90 |
| Mar 31, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -6.86% | 32 |
| Mar 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | 10 |
| Mar 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | 11 |
| Mar 20, 2025 | 30.60 | 30.90 | 30.50 | 30.50 | 30.50 | 1.67% | 149 |
| Mar 19, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 2.39% | 142,751 |
| Mar 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.34% | 15 |
| Mar 14, 2025 | 29.20 | 29.30 | 29.20 | 29.20 | 29.20 | -11.25% | 262 |
| Mar 12, 2025 | 33.60 | 33.60 | 32.90 | 32.90 | 32.90 | -0.90% | 872 |
| Mar 11, 2025 | 32.50 | 33.20 | 32.50 | 33.20 | 33.20 | -5.14% | 38 |
| Mar 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.04% | 12 |