Samsung Electronics Co., Ltd. (VIE:SSU)
Austria · Delayed Price · Currency is EUR 2,120.00
+100.00 (4.95%)
Jan 15, 2026, 11:00 AM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,415.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.05% | - |
| Nov 18, 2025 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,435.00 | -3.69% | - |
| Nov 17, 2025 | 1,480.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1.71% | - |
| Nov 14, 2025 | 1,425.00 | 1,465.00 | 1,420.00 | 1,465.00 | 1,465.00 | -1.01% | - |
| Nov 13, 2025 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.66% | - |
| Nov 12, 2025 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.33% | - |
| Nov 11, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.33% | - |
| Nov 10, 2025 | 1,495.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,505.00 | 5.24% | - |
| Nov 7, 2025 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.72% | - |
| Nov 6, 2025 | 1,490.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | -6.37% | - |
| Nov 5, 2025 | 1,520.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,570.00 | -0.63% | - |
| Nov 4, 2025 | 1,585.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,580.00 | -6.51% | - |
| Nov 3, 2025 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,690.00 | 4.00% | - |
| Oct 31, 2025 | 1,630.00 | 1,635.00 | 1,625.00 | 1,625.00 | 1,625.00 | 4.17% | - |
| Oct 30, 2025 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 1.30% | - |