Skip to main content
logo
Samsung Electronics Co., Ltd. (VIE:SSU)
Austria flag Austria · Delayed Price · Currency is EUR
4,110.00
+70.00 (1.73%)
Aug 28, 2026, 5:32 PM CET

VIE:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20264,020.004,110.004,010.004,110.004,110.001.73%1
Aug 27, 20264,120.004,200.004,040.004,040.004,040.00-0.74%2
Aug 26, 20264,060.004,070.004,030.004,070.004,070.001.24%-
Aug 25, 20263,980.004,030.003,980.004,020.004,020.003.88%-
Aug 24, 20263,980.004,090.003,870.003,870.003,870.00-6.97%21
Aug 21, 20264,350.004,350.004,160.004,160.004,160.00-1
Aug 20, 20264,160.004,160.004,100.004,160.004,160.003.48%-
Aug 19, 20263,950.004,020.003,950.004,020.004,020.002.29%1
Aug 18, 20264,110.004,120.003,930.003,930.003,930.00-11.29%11
Aug 17, 20264,300.004,430.004,300.004,430.004,430.004.48%1
Aug 14, 20264,220.004,240.004,200.004,240.004,240.00-6
Aug 13, 20264,060.004,240.004,020.004,240.004,240.005.21%-
Aug 12, 20263,910.004,030.003,900.004,030.004,030.007.18%1
Aug 11, 20263,670.003,760.003,650.003,760.003,760.007.12%2
Aug 10, 20263,560.003,560.003,510.003,510.003,510.00-1.96%4
Aug 7, 20263,570.003,670.003,570.003,580.003,580.00-2.19%1
Aug 6, 20263,520.003,660.003,490.003,660.003,660.00-3.17%1
Aug 5, 20263,770.003,780.003,690.003,780.003,780.00-2.33%1
Aug 4, 20263,670.003,870.003,670.003,870.003,870.009.01%1
Aug 3, 20263,660.003,660.003,500.003,550.003,550.00-2.74%-
Jul 31, 20263,910.003,910.003,650.003,650.003,650.002.82%8
Jul 30, 20263,180.003,600.003,160.003,550.003,550.0010.25%56
Jul 29, 20263,350.003,350.003,220.003,220.003,220.00-4.45%7
Jul 28, 20263,390.003,390.003,270.003,370.003,370.00-5.60%16
Jul 27, 20263,810.003,820.003,570.003,570.003,570.00-4.80%1
Jul 24, 20263,790.003,810.003,750.003,750.003,750.00-4.82%-
Jul 23, 20264,010.004,080.003,930.003,940.003,940.00-1.01%-
Jul 22, 20263,890.003,980.003,860.003,980.003,980.001.02%-
Jul 21, 20263,900.003,940.003,900.003,940.003,940.005.63%-
Jul 20, 20263,610.003,740.003,610.003,730.003,730.002.19%1
Jul 17, 20263,500.003,650.003,400.003,650.003,650.00-2.67%9
Jul 16, 20263,760.003,760.003,700.003,750.003,750.00-2.09%2
Jul 15, 20264,110.004,110.003,830.003,830.003,830.00-6.59%4
Jul 14, 20263,890.004,100.003,890.004,100.004,100.004.59%6
Jul 13, 20263,750.003,920.003,750.003,920.003,920.00-7.11%-
Jul 10, 20264,170.004,220.004,140.004,220.004,220.00-1.86%6
Jul 9, 20264,070.004,300.004,070.004,300.004,300.007.23%2
Jul 8, 20264,040.004,050.003,880.004,010.004,010.00-2.67%5
Jul 7, 20264,280.004,280.004,110.004,120.004,120.00-9.05%11
Jul 6, 20264,520.004,580.004,520.004,530.004,530.001.80%1
Jul 3, 20264,380.004,460.004,380.004,450.004,450.0010.97%1
Jul 2, 20264,040.004,240.004,010.004,010.004,010.00-8.03%23
Jul 1, 20264,450.004,450.004,360.004,360.004,360.00-7.63%1
Jun 30, 20264,720.004,720.004,700.004,720.004,720.004.66%-
Jun 29, 20264,560.004,620.004,480.004,510.004,510.00-7.20%45
Jun 26, 20264,820.004,860.004,730.004,860.004,860.00-0.21%-
Jun 25, 20265,100.005,120.004,870.004,870.004,870.002.74%-
Jun 24, 20264,820.004,830.004,740.004,740.004,740.005.57%-
Jun 23, 20264,560.004,560.004,420.004,490.004,490.00-11.96%1
Jun 22, 20264,980.005,140.004,980.005,100.005,100.001.19%2