Samsung SDI Co., Ltd. (LUX:SMSDI)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 109.50
+3.00 (2.82%)
At close: May 25, 2026
LUX:SMSDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 14, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| May 13, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 6.14% | - |
| May 12, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -13.57% | - |
| May 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.43% | - |
| May 8, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -3.35% | - |
| May 7, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.83% | - |
| May 6, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | - |
| May 5, 2026 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | - | 126 |
| May 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.13% | - |
| Apr 30, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -2.08% | - |
| Apr 29, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.90% | - |
| Apr 28, 2026 | 120.50 | 120.50 | 115.00 | 115.50 | 115.50 | 6.94% | 170 |
| Apr 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | - |
| Apr 24, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.88% | - |
| Apr 23, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -4.48% | - |
| Apr 22, 2026 | 117.50 | 117.50 | 111.50 | 111.50 | 111.50 | 1.83% | 705 |
| Apr 21, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 19.54% | - |
| Apr 20, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 4.57% | - |
| Apr 17, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 8.15% | - |
| Apr 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.50% | - |
| Apr 15, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | - |
| Apr 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.50% | - |
| Apr 13, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.99% | - |
| Apr 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | - |
| Apr 9, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.75% | - |
| Apr 8, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5.00% | - |
| Apr 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.83% | - |
| Apr 2, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 2.23% | - |
| Apr 1, 2026 | 68.20 | 71.80 | 68.20 | 71.60 | 71.60 | 6.87% | 100 |
| Mar 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.18% | - |
| Mar 30, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | - |
| Mar 27, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.13% | - |
| Mar 26, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.37% | - |
| Mar 25, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.51% | - |
| Mar 24, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 4.40% | - |
| Mar 23, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -4.50% | - |
| Mar 20, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.89% | - |
| Mar 19, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.30% | - |
| Mar 18, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 3.06% | - |
| Mar 17, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.87% | - |
| Mar 16, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.93% | - |
| Mar 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.99% | - |
| Mar 12, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.47% | - |
| Mar 11, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.45% | - |