Samsung SDI Co., Ltd. (LUX:SMSDI)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 37.00
+2.70 (7.87%)
At close: Jul 30, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 7.87% | - |
| Jul 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.15% | - |
| Jul 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 3.27% | - |
| Jul 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Jul 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.09% | - |
| Jul 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.82% | - |
| Jul 18, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.49% | - |
| Jul 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.58% | - |
| Jul 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jul 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jul 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.16% | - |
| Jul 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Jul 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -6.08% | - |
| Jul 2, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Jul 1, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 3.13% | - |
| Jun 30, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 2.24% | - |
| Jun 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Jun 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.31% | - |
| Jun 25, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.23% | - |
| Jun 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 6.21% | - |
| Jun 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -5.26% | - |
| Jun 20, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 5.90% | - |
| Jun 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Jun 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | - |
| Jun 17, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Jun 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jun 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jun 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.22% | - |
| Jun 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | - |
| Jun 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.95% | - |
| Jun 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.17% | - |
| Jun 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.22% | - |
| Jun 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | - |
| Jun 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| May 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| May 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.32% | - |
| May 28, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 8.93% | - |
| May 27, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -3.96% | - |
| May 26, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 3.41% | - |
| May 23, 2025 | 28.47 | 28.47 | 28.47 | 29.30 | 28.47 | -0.68% | - |
| May 22, 2025 | 28.67 | 28.67 | 28.67 | 29.50 | 28.67 | - | - |
| May 21, 2025 | 28.67 | 28.67 | 28.67 | 29.50 | 28.67 | 1.72% | - |
| May 20, 2025 | 28.18 | 28.18 | 28.18 | 29.00 | 28.18 | -4.61% | - |
| May 19, 2025 | 29.54 | 29.54 | 29.54 | 30.40 | 29.54 | 3.40% | - |
| May 16, 2025 | 28.57 | 28.57 | 28.57 | 29.40 | 28.57 | -2.97% | - |
| May 15, 2025 | 29.44 | 29.44 | 29.44 | 30.30 | 29.44 | -1.94% | - |
| May 14, 2025 | 30.03 | 30.03 | 30.03 | 30.90 | 30.03 | 3.00% | - |
| May 13, 2025 | 29.15 | 29.15 | 29.15 | 30.00 | 29.15 | -2.91% | - |