Samsung SDI Co., Ltd. (LUX:SMSDI)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 45.20
-0.60 (-1.31%)
At close: Oct 21, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Sep 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | - |
| Sep 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.65% | - |
| Sep 15, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.82% | - |
| Sep 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.52% | - |
| Sep 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.65% | - |
| Sep 9, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.83% | - |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.83% | - |
| Sep 4, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Sep 3, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Sep 2, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.27% | - |
| Sep 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.37% | - |
| Aug 28, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.27% | - |
| Aug 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.75% | - |
| Aug 25, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 2.31% | - |
| Aug 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | - |
| Aug 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.03% | - |
| Aug 20, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.02% | - |
| Aug 19, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.25% | - |
| Aug 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.74% | - |
| Aug 14, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | - |
| Aug 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Aug 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Aug 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Aug 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | - |
| Aug 7, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.82% | - |
| Aug 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 9.40% | - |