Samsung Electronics Co., Ltd. (VIE:SSU)
Austria · Delayed Price · Currency is EUR 4,320.00
+30.00 (0.70%)
Oct 9, 2026, 1:00 PM CET
VIE:SSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,360.00 | 4,380.00 | 4,310.00 | 4,320.00 | 4,320.00 | 0.70% | 2 |
| Oct 8, 2026 | 4,390.00 | 4,390.00 | 4,290.00 | 4,290.00 | 4,290.00 | -3.81% | - |
| Oct 7, 2026 | 4,470.00 | 4,490.00 | 4,390.00 | 4,460.00 | 4,460.00 | -0.67% | - |
| Oct 6, 2026 | 4,510.00 | 4,540.00 | 4,490.00 | 4,490.00 | 4,490.00 | -1.75% | - |
| Oct 5, 2026 | 4,600.00 | 4,600.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0.44% | - |
| Oct 2, 2026 | 4,510.00 | 4,580.00 | 4,510.00 | 4,550.00 | 4,550.00 | 3.64% | - |
| Oct 1, 2026 | 4,460.00 | 4,460.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.69% | - |
| Sep 30, 2026 | 4,400.00 | 4,400.00 | 4,360.00 | 4,360.00 | 4,360.00 | -3.11% | - |
| Sep 29, 2026 | 4,420.00 | 4,510.00 | 4,420.00 | 4,500.00 | 4,500.00 | 5.39% | - |
| Sep 28, 2026 | 4,410.00 | 4,420.00 | 4,270.00 | 4,270.00 | 4,270.00 | -4.69% | 2 |
| Sep 25, 2026 | 4,470.00 | 4,490.00 | 4,470.00 | 4,480.00 | 4,480.00 | 2.75% | - |
| Sep 24, 2026 | 4,410.00 | 4,440.00 | 4,360.00 | 4,360.00 | 4,360.00 | -2.68% | - |
| Sep 23, 2026 | 4,560.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.22% | - |
| Sep 22, 2026 | 4,390.00 | 4,470.00 | 4,390.00 | 4,470.00 | 4,470.00 | 2.29% | - |
| Sep 21, 2026 | 4,310.00 | 4,370.00 | 4,310.00 | 4,370.00 | 4,370.00 | 7.64% | - |
| Sep 18, 2026 | 4,120.00 | 4,140.00 | 4,060.00 | 4,060.00 | 4,060.00 | -1.93% | 1 |
| Sep 17, 2026 | 3,990.00 | 4,140.00 | 3,990.00 | 4,140.00 | 4,140.00 | 2.48% | - |
| Sep 16, 2026 | 4,020.00 | 4,050.00 | 4,010.00 | 4,040.00 | 4,040.00 | 2.54% | - |
| Sep 15, 2026 | 3,970.00 | 3,990.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.03% | - |
| Sep 14, 2026 | 4,020.00 | 4,020.00 | 3,900.00 | 3,900.00 | 3,900.00 | -8.02% | - |
| Sep 11, 2026 | 4,190.00 | 4,240.00 | 4,190.00 | 4,240.00 | 4,240.00 | 2.42% | - |
| Sep 10, 2026 | 4,300.00 | 4,300.00 | 4,140.00 | 4,140.00 | 4,140.00 | -3.72% | 1 |
| Sep 9, 2026 | 4,330.00 | 4,330.00 | 4,270.00 | 4,300.00 | 4,300.00 | -1.60% | - |
| Sep 8, 2026 | 4,340.00 | 4,400.00 | 4,290.00 | 4,370.00 | 4,370.00 | 0.69% | - |
| Sep 7, 2026 | 4,320.00 | 4,340.00 | 4,320.00 | 4,340.00 | 4,340.00 | 3.09% | - |
| Sep 4, 2026 | 4,050.00 | 4,210.00 | 4,050.00 | 4,210.00 | 4,210.00 | 7.12% | 1 |
| Sep 3, 2026 | 3,950.00 | 3,960.00 | 3,930.00 | 3,930.00 | 3,930.00 | -2.24% | - |
| Sep 2, 2026 | 3,960.00 | 4,020.00 | 3,940.00 | 4,020.00 | 4,020.00 | 0.75% | - |
| Sep 1, 2026 | 4,070.00 | 4,070.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.24% | - |
| Aug 31, 2026 | 4,080.00 | 4,090.00 | 4,040.00 | 4,040.00 | 4,040.00 | -1.70% | - |
| Aug 28, 2026 | 4,020.00 | 4,110.00 | 4,010.00 | 4,110.00 | 4,110.00 | 1.73% | 1 |
| Aug 27, 2026 | 4,120.00 | 4,200.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.74% | 2 |
| Aug 26, 2026 | 4,060.00 | 4,070.00 | 4,030.00 | 4,070.00 | 4,070.00 | 1.24% | - |
| Aug 25, 2026 | 3,980.00 | 4,030.00 | 3,980.00 | 4,020.00 | 4,020.00 | 3.88% | - |
| Aug 24, 2026 | 3,980.00 | 4,090.00 | 3,870.00 | 3,870.00 | 3,870.00 | -6.97% | 21 |
| Aug 21, 2026 | 4,350.00 | 4,350.00 | 4,160.00 | 4,160.00 | 4,160.00 | - | 1 |
| Aug 20, 2026 | 4,160.00 | 4,160.00 | 4,100.00 | 4,160.00 | 4,160.00 | 3.48% | - |
| Aug 19, 2026 | 3,950.00 | 4,020.00 | 3,950.00 | 4,020.00 | 4,020.00 | 2.29% | 1 |
| Aug 18, 2026 | 4,110.00 | 4,120.00 | 3,930.00 | 3,930.00 | 3,930.00 | -11.29% | 11 |
| Aug 17, 2026 | 4,300.00 | 4,430.00 | 4,300.00 | 4,430.00 | 4,430.00 | 4.48% | 1 |
| Aug 14, 2026 | 4,220.00 | 4,240.00 | 4,200.00 | 4,240.00 | 4,240.00 | - | 6 |
| Aug 13, 2026 | 4,060.00 | 4,240.00 | 4,020.00 | 4,240.00 | 4,240.00 | 5.21% | - |
| Aug 12, 2026 | 3,910.00 | 4,030.00 | 3,900.00 | 4,030.00 | 4,030.00 | 7.18% | 1 |
| Aug 11, 2026 | 3,670.00 | 3,760.00 | 3,650.00 | 3,760.00 | 3,760.00 | 7.12% | 2 |
| Aug 10, 2026 | 3,560.00 | 3,560.00 | 3,510.00 | 3,510.00 | 3,510.00 | -1.96% | 4 |
| Aug 7, 2026 | 3,570.00 | 3,670.00 | 3,570.00 | 3,580.00 | 3,580.00 | -2.19% | 1 |
| Aug 6, 2026 | 3,520.00 | 3,660.00 | 3,490.00 | 3,660.00 | 3,660.00 | -3.17% | 1 |
| Aug 5, 2026 | 3,770.00 | 3,780.00 | 3,690.00 | 3,780.00 | 3,780.00 | -2.33% | 1 |
| Aug 4, 2026 | 3,670.00 | 3,870.00 | 3,670.00 | 3,870.00 | 3,870.00 | 9.01% | 1 |
| Aug 3, 2026 | 3,660.00 | 3,660.00 | 3,500.00 | 3,550.00 | 3,550.00 | -2.74% | - |