Samsung Electronics Co., Ltd. (VIE:SSU)
Austria · Delayed Price · Currency is EUR 2,400.00
+140.00 (6.19%)
At close: Feb 3, 2026
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2,440.00 | 2,440.00 | 2,330.00 | 2,330.00 | - | -2.92% | - |
| Feb 3, 2026 | 2,420.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,400.00 | 6.19% | 4 |
| Feb 2, 2026 | 2,180.00 | 2,260.00 | 2,180.00 | 2,260.00 | 2,260.00 | -2.59% | - |
| Jan 30, 2026 | 2,310.00 | 2,350.00 | 2,310.00 | 2,320.00 | 2,320.00 | 1.75% | - |
| Jan 29, 2026 | 2,360.00 | 2,360.00 | 2,280.00 | 2,280.00 | 2,280.00 | -3.39% | - |
| Jan 28, 2026 | 2,380.00 | 2,380.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2.16% | - |
| Jan 27, 2026 | 2,330.00 | 2,330.00 | 2,310.00 | 2,310.00 | 2,310.00 | 3.59% | - |
| Jan 26, 2026 | 2,240.00 | 2,250.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.45% | 4 |
| Jan 23, 2026 | 2,210.00 | 2,220.00 | 2,190.00 | 2,220.00 | 2,220.00 | -0.45% | - |
| Jan 22, 2026 | 2,230.00 | 2,240.00 | 2,230.00 | 2,230.00 | 2,230.00 | - | - |
| Jan 21, 2026 | 2,170.00 | 2,230.00 | 2,170.00 | 2,230.00 | 2,230.00 | 6.19% | - |
| Jan 20, 2026 | 2,090.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | -2.78% | 3 |
| Jan 19, 2026 | 2,180.00 | 2,230.00 | 2,160.00 | 2,160.00 | 2,160.00 | -0.92% | 16 |
| Jan 16, 2026 | 2,190.00 | 2,200.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1.87% | - |
| Jan 15, 2026 | 2,090.00 | 2,140.00 | 2,090.00 | 2,140.00 | 2,140.00 | 5.94% | - |
| Jan 14, 2026 | 2,030.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1.51% | - |
| Jan 13, 2026 | 2,000.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | -3.40% | - |
| Jan 12, 2026 | 2,020.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,060.00 | -0.48% | 3 |
| Jan 9, 2026 | 2,040.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | 2.48% | - |
| Jan 8, 2026 | 2,060.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | -2.88% | - |
| Jan 7, 2026 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 1.96% | - |
| Jan 6, 2026 | 2,020.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.49% | - |
| Jan 5, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 7.12% | - |
| Jan 2, 2026 | 1,875.00 | 1,895.00 | 1,875.00 | 1,895.00 | 1,895.00 | 7.98% | - |
| Dec 30, 2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,755.00 | 0.29% | - |
| Dec 29, 2025 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 9.38% | - |
| Dec 23, 2025 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.95% | - |
| Dec 22, 2025 | 1,590.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,585.00 | 2.26% | - |
| Dec 19, 2025 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | -2.21% | - |
| Dec 18, 2025 | 1,550.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,585.00 | 3.93% | - |
| Dec 17, 2025 | 1,550.00 | 1,555.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2.69% | - |
| Dec 16, 2025 | 1,480.00 | 1,490.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.98% | - |
| Dec 15, 2025 | 1,520.00 | 1,525.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | - |
| Dec 12, 2025 | 1,560.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.88% | - |
| Dec 11, 2025 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.27% | - |
| Dec 10, 2025 | 1,570.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | - |
| Dec 9, 2025 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.94% | - |
| Dec 8, 2025 | 1,590.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.95% | - |
| Dec 5, 2025 | 1,565.00 | 1,580.00 | 1,565.00 | 1,580.00 | 1,580.00 | 4.64% | - |
| Dec 4, 2025 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | - |
| Dec 3, 2025 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.33% | - |
| Dec 2, 2025 | 1,520.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,515.00 | 2.36% | - |
| Dec 1, 2025 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.34% | - |
| Nov 28, 2025 | 1,485.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.62% | - |
| Nov 27, 2025 | 1,510.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.99% | - |
| Nov 26, 2025 | 1,500.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,510.00 | 4.50% | - |
| Nov 25, 2025 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1.40% | - |
| Nov 24, 2025 | 1,420.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,425.00 | 2.52% | - |
| Nov 21, 2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | -4.79% | - |
| Nov 20, 2025 | 1,485.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2.82% | 65 |