Samsung Electronics Co., Ltd. (VIE:SSU)
Austria · Delayed Price · Currency is EUR 1,080.00
-15.00 (-1.37%)
Aug 26, 2025, 3:30 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.37% | - |
| Aug 25, 2025 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 1 |
| Aug 22, 2025 | 1,105.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 3.24% | 7 |
| Aug 21, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | - |
| Aug 20, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.93% | - |
| Aug 19, 2025 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | - |
| Aug 18, 2025 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | -0.46% | - |
| Aug 15, 2025 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.81% | - |
| Aug 14, 2025 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | - |
| Aug 13, 2025 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.91% | - |
| Aug 12, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 11, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | - |
| Aug 8, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Aug 7, 2025 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 2.83% | - |
| Aug 6, 2025 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.30% | - |
| Aug 5, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | - |
| Aug 4, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,090.00 | 1,090.00 | 3.32% | - |
| Aug 1, 2025 | 1,065.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.65% | - |
| Jul 31, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.67% | - |
| Jul 30, 2025 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 2.74% | - |
| Jul 29, 2025 | 1,095.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.92% | - |
| Jul 28, 2025 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 6.90% | - |
| Jul 25, 2025 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | - |
| Jul 24, 2025 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | - |
| Jul 23, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.48% | - |
| Jul 22, 2025 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | -3.79% | - |
| Jul 21, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 1.93% | - |
| Jul 18, 2025 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | - |
| Jul 17, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2.49% | - |
| Jul 16, 2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1.93% | - |
| Jul 15, 2025 | 984.00 | 988.00 | 984.00 | 986.00 | 986.00 | 3.14% | - |
| Jul 14, 2025 | 968.00 | 968.00 | 956.00 | 956.00 | 956.00 | -1.24% | - |
| Jul 11, 2025 | 970.00 | 970.00 | 968.00 | 968.00 | 968.00 | 2.11% | - |
| Jul 10, 2025 | 946.00 | 948.00 | 942.00 | 948.00 | 948.00 | 1.28% | - |
| Jul 9, 2025 | 936.00 | 938.00 | 936.00 | 936.00 | 936.00 | -1.27% | - |
| Jul 8, 2025 | 946.00 | 950.00 | 942.00 | 948.00 | 948.00 | -0.63% | - |
| Jul 7, 2025 | 956.00 | 962.00 | 954.00 | 954.00 | 954.00 | -2.25% | - |
| Jul 4, 2025 | 976.00 | 978.00 | 976.00 | 976.00 | 976.00 | -1.21% | - |
| Jul 3, 2025 | 990.00 | 990.00 | 986.00 | 988.00 | 988.00 | 4.66% | - |
| Jul 2, 2025 | 942.00 | 944.00 | 940.00 | 944.00 | 944.00 | 1.94% | - |
| Jul 1, 2025 | 944.00 | 948.00 | 926.00 | 926.00 | 926.00 | -2.11% | - |
| Jun 30, 2025 | 946.00 | 948.00 | 944.00 | 946.00 | 946.00 | -1.05% | - |
| Jun 27, 2025 | 952.00 | 956.00 | 950.00 | 956.00 | 956.00 | 0.63% | - |
| Jun 26, 2025 | 950.00 | 950.00 | 946.00 | 950.00 | 950.00 | -1.04% | - |
| Jun 25, 2025 | 968.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | - |
| Jun 24, 2025 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 5.26% | - |
| Jun 23, 2025 | 908.00 | 912.00 | 908.00 | 912.00 | 912.00 | -1.30% | - |
| Jun 20, 2025 | 942.00 | 948.00 | 924.00 | 924.00 | 924.00 | -0.43% | - |
| Jun 19, 2025 | 940.00 | 940.00 | 928.00 | 928.00 | 928.00 | -1.69% | - |
| Jun 18, 2025 | 942.00 | 946.00 | 942.00 | 944.00 | 944.00 | 2.16% | - |