Samsung SDI Co., Ltd. (LON:0L2T)
London · Delayed Price · Currency is GBP · Price in EUR 43.20
+4.50 (11.63%)
At close: Oct 24, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |