Samsung Electronics Co., Ltd. (VIE:SSU)
Austria · Delayed Price · Currency is EUR 1,580.00
+70.00 (4.64%)
Dec 5, 2025, 5:32 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | - | 3.97% | - |
| 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% | - |
| Oct 29, 2025 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 2.67% | - |
| Oct 28, 2025 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.66% | - |
| Oct 27, 2025 | 1,500.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1.68% | - |
| Oct 24, 2025 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,485.00 | 2.41% | - |
| Oct 23, 2025 | 1,440.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | - |
| Oct 22, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | - |
| Oct 21, 2025 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.68% | - |
| Oct 20, 2025 | 1,475.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 1.71% | - |
| Oct 17, 2025 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | -1.02% | - |
| Oct 16, 2025 | 1,470.00 | 1,480.00 | 1,470.00 | 1,475.00 | 1,475.00 | 2.79% | - |
| Oct 15, 2025 | 1,435.00 | 1,440.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3.61% | - |
| Oct 14, 2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.42% | - |
| Oct 13, 2025 | 1,395.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,405.00 | 1.81% | - |
| Oct 10, 2025 | 1,440.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.82% | - |
| Oct 9, 2025 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | - |
| Oct 8, 2025 | 1,390.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 2.51% | - |
| Oct 7, 2025 | 1,415.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - |
| Oct 6, 2025 | 1,370.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.45% | - |
| Oct 3, 2025 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1.10% | - |
| 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% | - |