Samsung SDI Co., Ltd. (LON:0L2T)
London · Delayed Price · Currency is GBP · Price in EUR 45.80
+2.40 (5.53%)
Dec 8, 2025, 9:27 AM BST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | 145 |
| Nov 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 11.06% | 25 |
| Nov 21, 2025 | 41.40 | 41.40 | 39.80 | 39.80 | 39.80 | -10.76% | 20 |
| Nov 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.68% | 1 |
| Nov 14, 2025 | 46.80 | 46.80 | 44.30 | 44.30 | 44.30 | -11.22% | 204 |
| Nov 13, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 4.83% | 50 |
| Nov 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 6.73% | 2,944 |
| Nov 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -7.08% | 5 |
| Nov 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -15.79% | 8 |
| Nov 3, 2025 | 51.80 | 60.20 | 51.80 | 57.00 | 57.00 | 18.50% | 420 |
| Oct 31, 2025 | 48.60 | 48.60 | 48.10 | 48.10 | 48.10 | 0.63% | 145 |
| Oct 30, 2025 | 47.30 | 47.80 | 47.30 | 47.80 | 47.80 | -6.64% | 31 |
| Oct 29, 2025 | 50.00 | 52.40 | 50.00 | 51.20 | 51.20 | 11.79% | 87 |
| Oct 28, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 8.53% | 1 |
| Oct 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | 149 |
| Oct 24, 2025 | 43.10 | 43.30 | 43.10 | 43.20 | 43.20 | 11.63% | 17 |
| Oct 22, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 4.31% | 60 |
| Oct 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 22.04% | 33 |
| Oct 9, 2025 | 30.90 | 30.90 | 30.40 | 30.40 | 30.40 | -1.94% | 36 |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 69 |
| Oct 6, 2025 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | -1.90% | 30 |
| Oct 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.94% | 200 |
| Sep 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 3 |
| Sep 24, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | -1.27% | 193 |
| Sep 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.95% | 47 |
| Sep 18, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 4.97% | 16 |
| Sep 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | 3 |
| Sep 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.02% | 30,546 |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.96% | 30 |
| Sep 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.62% | 1 |
| Sep 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -9.12% | 40 |
| Aug 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | 3 |
| 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 |