Skip to main content
logo
Samsung Electronics Co., Ltd. (VIE:SSU)
Austria flag Austria · Delayed Price · Currency is EUR
2,820.00
+70.00 (2.55%)
Mar 4, 2026, 5:32 PM CET

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,550.002,820.002,550.002,820.002,820.002.55%-
Mar 3, 20262,820.002,820.002,620.002,750.002,750.00-9.54%19
Mar 2, 20262,980.003,040.002,980.003,040.003,040.00-1.94%-
Feb 27, 20263,160.003,160.003,070.003,100.003,100.00-6
Feb 26, 20263,270.003,270.003,100.003,100.003,100.002.31%-
Feb 25, 20263,040.003,060.003,020.003,030.003,030.002.36%-
Feb 24, 20262,910.002,960.002,910.002,960.002,960.004.59%-
Feb 23, 20262,840.002,850.002,830.002,830.002,830.00-0.70%57
Feb 20, 20262,780.002,850.002,760.002,850.002,850.003.64%6
Feb 19, 20262,760.002,760.002,740.002,750.002,750.003.00%-
Feb 18, 20262,620.002,670.002,600.002,670.002,670.002.30%-
Feb 17, 20262,670.002,670.002,610.002,610.002,610.00-2.25%-
Feb 16, 20262,700.002,700.002,660.002,670.002,670.002.30%-
Feb 13, 20262,640.002,640.002,610.002,610.002,610.002.76%-
Feb 12, 20262,630.002,640.002,540.002,540.002,540.002.83%2
Feb 11, 20262,410.002,470.002,410.002,470.002,470.004.22%-
Feb 10, 20262,380.002,400.002,370.002,370.002,370.00-2.07%-
Feb 9, 20262,400.002,420.002,370.002,420.002,420.000.83%-
Feb 6, 20262,270.002,400.002,270.002,400.002,400.005.73%-
Feb 5, 20262,310.002,320.002,270.002,270.002,270.00-2.58%1
Feb 4, 20262,440.002,440.002,330.002,330.002,330.00-2.92%-
Feb 3, 20262,420.002,450.002,400.002,400.002,400.006.19%4
Feb 2, 20262,180.002,260.002,180.002,260.002,260.00-2.59%-
Jan 30, 20262,310.002,350.002,310.002,320.002,320.001.75%-
Jan 29, 20262,360.002,360.002,280.002,280.002,280.00-3.39%-
Jan 28, 20262,380.002,380.002,360.002,360.002,360.002.16%-
Jan 27, 20262,330.002,330.002,310.002,310.002,310.003.59%-
Jan 26, 20262,240.002,250.002,230.002,230.002,230.000.45%4
Jan 23, 20262,210.002,220.002,190.002,220.002,220.00-0.45%-
Jan 22, 20262,230.002,240.002,230.002,230.002,230.00--
Jan 21, 20262,170.002,230.002,170.002,230.002,230.006.19%-
Jan 20, 20262,090.002,100.002,050.002,100.002,100.00-2.78%3
Jan 19, 20262,180.002,230.002,160.002,160.002,160.00-0.92%16
Jan 16, 20262,190.002,200.002,180.002,180.002,180.001.87%-
Jan 15, 20262,090.002,140.002,090.002,140.002,140.005.94%-
Jan 14, 20262,030.002,040.002,020.002,020.002,020.001.51%-
Jan 13, 20262,000.002,010.001,990.001,990.001,990.00-3.40%-
Jan 12, 20262,020.002,060.002,020.002,060.002,060.00-0.48%3
Jan 9, 20262,040.002,070.002,040.002,070.002,070.002.48%-
Jan 8, 20262,060.002,070.002,020.002,020.002,020.00-2.88%-
Jan 7, 20262,060.002,080.002,060.002,080.002,080.001.96%-
Jan 6, 20262,020.002,040.002,010.002,040.002,040.000.49%-
Jan 5, 20262,040.002,050.002,030.002,030.002,030.007.12%-
Jan 2, 20261,875.001,895.001,875.001,895.001,895.007.98%-
Dec 30, 20251,745.001,755.001,745.001,755.001,755.000.29%-
Dec 29, 20251,750.001,750.001,740.001,750.001,750.009.38%-
Dec 23, 20251,590.001,600.001,590.001,600.001,600.000.95%-
Dec 22, 20251,590.001,590.001,585.001,585.001,585.002.26%-
Dec 19, 20251,535.001,550.001,535.001,550.001,550.00-2.21%-
Dec 18, 20251,550.001,585.001,550.001,585.001,585.003.93%-