Samsung SDI Co., Ltd. (LUX:SMSDI)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 52.20
+0.80 (1.56%)
At close: Dec 5, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.15% | - |
| Dec 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.54% | - |
| Nov 27, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | - |
| Nov 26, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 6.80% | - |
| Nov 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.89% | - |
| Nov 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.66% | - |
| Nov 21, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.86% | - |
| Nov 20, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.58% | - |
| Nov 19, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.94% | - |
| Nov 18, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -4.80% | - |
| Nov 17, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | - |
| Nov 14, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -4.91% | - |
| Nov 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.01% | - |
| Nov 12, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.48% | - |
| Nov 10, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 3.44% | - |
| Nov 7, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -5.76% | - |
| Nov 6, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Nov 5, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -4.10% | - |
| Nov 4, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2.81% | - |
| Nov 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.06% | - |
| Oct 31, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | - |
| Oct 30, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -2.41% | - |
| Oct 29, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 6.99% | - |
| Oct 28, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 9.46% | - |
| Oct 27, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -2.55% | - |
| Oct 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 13.59% | - |
| Oct 23, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -2.18% | - |
| Oct 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.55% | - |
| Oct 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Oct 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.00% | - |
| Oct 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 7.67% | - |
| Oct 16, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 7.20% | - |
| Oct 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.30% | - |
| Oct 14, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.07% | - |
| Oct 13, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.37% | - |
| Oct 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.82% | - |
| Oct 2, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.82% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.27% | - |
| Sep 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.82% | - |
| Sep 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.51% | - |
| Sep 26, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -3.75% | - |
| Sep 25, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.91% | - |
| Sep 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Sep 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.80% | - |
| Sep 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2.75% | - |
| Sep 19, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -3.46% | - |