Samsung Electronics Co., Ltd. (VIE:SSU)
Austria · Delayed Price · Currency is EUR 1,375.00
+15.00 (1.10%)
Oct 3, 2025, 5:32 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1.10% | 3 |
| Oct 2, 2025 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.12% | 3 |
| Oct 1, 2025 | 1,300.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,345.00 | 5.91% | - |
| Sep 30, 2025 | 1,270.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | - |
| Sep 29, 2025 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.59% | - |
| Sep 26, 2025 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | -2.33% | - |
| Sep 25, 2025 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.78% | - |
| Sep 24, 2025 | 1,290.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | - |
| Sep 23, 2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,290.00 | 1.18% | - |
| Sep 22, 2025 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 4.94% | 2 |
| Sep 19, 2025 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.82% | - |
| Sep 18, 2025 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 2.08% | - |
| Sep 17, 2025 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | - |
| Sep 16, 2025 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2.13% | - |
| Sep 15, 2025 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1.29% | - |
| Sep 12, 2025 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.87% | - |
| Sep 11, 2025 | 1,130.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 2.22% | - |
| Sep 10, 2025 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 2.27% | - |
| Sep 9, 2025 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1.85% | - |
| Sep 8, 2025 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.93% | - |
| Sep 5, 2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Sep 4, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | - |
| Sep 3, 2025 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 2.38% | - |
| Sep 2, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.45% | - |
| Sep 1, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.36% | - |
| Aug 29, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.85% | - |
| Aug 28, 2025 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | - |
| Aug 27, 2025 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| 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% | - |