Samsung Electronics Co., Ltd. (VIE:SSU)
Austria flag Austria · Delayed Price · Currency is EUR
1,475.00
+25.00 (1.72%)
Last updated: Oct 24, 2025, 11:00 AM CET

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251,440.001,440.001,440.001,440.001,440.00-0.69%-
Oct 22, 20251,470.001,470.001,450.001,450.001,450.00-0.68%-
Oct 21, 20251,465.001,465.001,460.001,460.001,460.00-1.68%-
Oct 20, 20251,475.001,485.001,470.001,485.001,485.001.71%-
Oct 17, 20251,460.001,470.001,440.001,460.001,460.00-1.02%-
Oct 16, 20251,470.001,480.001,470.001,475.001,475.002.79%-
Oct 15, 20251,435.001,440.001,435.001,435.001,435.003.61%-
Oct 14, 20251,385.001,385.001,370.001,385.001,385.00-1.42%-
Oct 13, 20251,395.001,420.001,395.001,405.001,405.001.81%-
Oct 10, 20251,440.001,440.001,380.001,380.001,380.00-2.82%-
Oct 9, 20251,450.001,450.001,420.001,420.001,420.00-0.70%-
Oct 8, 20251,390.001,430.001,390.001,430.001,430.002.51%-
Oct 7, 20251,415.001,415.001,395.001,395.001,395.00--
Oct 6, 20251,370.001,400.001,370.001,395.001,395.001.45%-
Oct 3, 20251,360.001,375.001,360.001,375.001,375.001.10%3
Oct 2, 20251,360.001,360.001,350.001,360.001,360.001.12%3
Oct 1, 20251,300.001,345.001,300.001,345.001,345.005.91%-
Sep 30, 20251,270.001,275.001,270.001,270.001,270.00-0.78%-
Sep 29, 20251,285.001,285.001,280.001,280.001,280.001.59%-
Sep 26, 20251,255.001,260.001,255.001,260.001,260.00-2.33%-
Sep 25, 20251,300.001,305.001,290.001,290.001,290.000.78%-
Sep 24, 20251,290.001,295.001,280.001,280.001,280.00-0.78%-
Sep 23, 20251,285.001,290.001,285.001,290.001,290.001.18%-
Sep 22, 20251,270.001,275.001,260.001,275.001,275.004.94%2
Sep 19, 20251,210.001,215.001,210.001,215.001,215.00-0.82%-
Sep 18, 20251,225.001,230.001,225.001,225.001,225.002.08%-
Sep 17, 20251,190.001,200.001,190.001,200.001,200.00--
Sep 16, 20251,215.001,215.001,200.001,200.001,200.002.13%-
Sep 15, 20251,175.001,175.001,165.001,175.001,175.001.29%-
Sep 12, 20251,160.001,160.001,155.001,160.001,160.000.87%-
Sep 11, 20251,130.001,150.001,125.001,150.001,150.002.22%-
Sep 10, 20251,115.001,125.001,115.001,125.001,125.002.27%-
Sep 9, 20251,095.001,105.001,095.001,100.001,100.001.85%-
Sep 8, 20251,075.001,080.001,075.001,080.001,080.000.93%-
Sep 5, 20251,075.001,080.001,070.001,070.001,070.00--
Sep 4, 20251,075.001,075.001,070.001,070.001,070.00-0.47%-
Sep 3, 20251,070.001,075.001,070.001,075.001,075.002.38%-
Sep 2, 20251,060.001,060.001,050.001,050.001,050.001.45%-
Sep 1, 20251,035.001,035.001,035.001,035.001,035.00-2.36%-
Aug 29, 20251,070.001,070.001,060.001,060.001,060.00-1.85%-
Aug 28, 20251,075.001,080.001,075.001,080.001,080.00--
Aug 27, 20251,080.001,085.001,080.001,080.001,080.00--
Aug 26, 20251,085.001,085.001,080.001,080.001,080.00-1.37%-
Aug 25, 20251,105.001,110.001,095.001,095.001,095.00-1.79%1
Aug 22, 20251,105.001,115.001,100.001,115.001,115.003.24%7
Aug 21, 20251,090.001,090.001,080.001,080.001,080.00-0.46%-
Aug 20, 20251,080.001,110.001,080.001,085.001,085.000.93%-
Aug 19, 20251,075.001,080.001,075.001,075.001,075.00-0.46%-
Aug 18, 20251,080.001,080.001,075.001,080.001,080.00-0.46%-
Aug 15, 20251,095.001,095.001,085.001,085.001,085.00-1.81%-