Samsung SDI Co., Ltd. (LUX:SMSDI)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 73.00
+1.80 (2.53%)
At close: Jul 23, 2026
LUX:SMSDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.53% | - |
| Jul 22, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.84% | - |
| Jul 21, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 4.06% | - |
| Jul 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Jul 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.66% | - |
| Jul 16, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.17% | - |
| Jul 15, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.27% | - |
| Jul 14, 2026 | 70.20 | 70.20 | 70.00 | 73.60 | 73.60 | -4.66% | 815 |
| Jul 13, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 4.61% | - |
| Jul 10, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 7.89% | - |
| Jul 9, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.70% | - |
| Jul 8, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -9.02% | - |
| Jul 7, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.88% | - |
| Jul 6, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -3.87% | - |
| Jul 3, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.26% | - |
| Jul 2, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -3.49% | - |
| Jul 1, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.25% | - |
| Jun 30, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -6.10% | - |
| Jun 29, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 14.52% | - |
| Jun 26, 2026 | 78.20 | 78.20 | 74.20 | 74.40 | 74.40 | -4.62% | 60 |
| Jun 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.76% | - |
| Jun 24, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.79% | - |
| Jun 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -10.76% | - |
| Jun 22, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -4.17% | - |
| Jun 19, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 3.64% | - |
| Jun 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.93% | - |
| Jun 17, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.22% | - |
| Jun 16, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.43% | - |
| Jun 15, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jun 12, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 11.35% | - |
| Jun 11, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 2.99% | - |
| Jun 10, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -3.37% | - |
| Jun 9, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -3.03% | - |
| Jun 8, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.69% | - |
| Jun 5, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -11.11% | - |
| Jun 4, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -1.42% | - |
| Jun 3, 2026 | 95.00 | 100.50 | 95.00 | 98.60 | 98.60 | -1.00% | 20 |
| Jun 2, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -6.48% | - |
| Jun 1, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -5.33% | - |
| May 29, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.45% | - |
| May 28, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5.16% | - |
| May 27, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -2.74% | - |
| May 26, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | - |
| May 25, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 2.82% | - |
| May 22, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 4.41% | - |
| May 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6.69% | - |
| May 20, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -7.63% | - |
| May 18, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1.97% | - |
| May 15, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -3.79% | - |