Skip to main content
logo
Samsung Electronics Co., Ltd. (VIE:SSU)
Austria flag Austria · Delayed Price · Currency is EUR
3,250.00
+40.00 (1.25%)
Apr 27, 2026, 5:32 PM CET

VIE:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,230.003,260.003,230.003,250.003,250.001.25%6
Apr 24, 20263,150.003,210.003,150.003,210.003,210.00-1.23%-
Apr 23, 20263,230.003,250.003,210.003,250.003,250.001.56%-
Apr 22, 20263,130.003,200.003,130.003,200.003,200.001.59%1
Apr 21, 20263,160.003,190.003,150.003,150.003,150.00-0.32%-
Apr 20, 20263,120.003,160.003,110.003,160.003,160.00-3.07%-
Apr 17, 20263,090.003,260.003,090.003,260.003,260.004.49%-
Apr 16, 20263,120.003,140.003,100.003,120.003,120.002.30%-
Apr 15, 20263,040.003,050.003,020.003,050.003,050.001.67%-
Apr 14, 20262,970.003,010.002,970.003,000.003,000.003.81%-
Apr 13, 20262,880.002,900.002,880.002,890.002,890.00-3.02%-
Apr 10, 20262,980.002,980.002,960.002,980.002,980.000.34%-
Apr 9, 20262,940.002,970.002,930.002,970.002,970.00-1.33%-
Apr 8, 20263,060.003,070.003,010.003,010.003,010.009.45%6
Apr 7, 20262,840.002,840.002,750.002,750.002,750.004.17%-
Apr 2, 20262,520.002,640.002,520.002,640.002,640.00-2.94%-
Apr 1, 20262,720.002,720.002,680.002,720.002,720.0010.57%-
Mar 31, 20262,400.002,460.002,390.002,460.002,460.00-0.81%-
Mar 30, 20262,510.002,540.002,480.002,480.002,480.00-1.98%-
Mar 27, 20262,570.002,570.002,520.002,530.002,530.001.20%-
Mar 26, 20262,590.002,590.002,500.002,500.002,500.00-6.72%-
Mar 25, 20262,730.002,750.002,680.002,680.002,680.00-2.55%-
Mar 24, 20262,760.002,760.002,730.002,750.002,750.00-1.79%-
Mar 23, 20262,660.002,870.002,650.002,800.002,800.000.36%11
Mar 20, 20262,880.002,880.002,790.002,790.002,790.00-2.11%6
Mar 19, 20262,910.002,910.002,830.002,850.002,850.00-3.39%-
Mar 18, 20263,030.003,030.002,920.002,950.002,950.002.08%-
Mar 17, 20262,820.002,900.002,820.002,890.002,890.003.21%-
Mar 16, 20262,750.002,820.002,740.002,800.002,800.004.87%2
Mar 13, 20262,650.002,710.002,650.002,670.002,670.001.91%-
Mar 12, 20262,760.002,760.002,620.002,620.002,620.00-5.07%-
Mar 11, 20262,760.002,770.002,720.002,760.002,760.00-2.13%-
Mar 10, 20262,760.002,820.002,750.002,820.002,820.007.22%-
Mar 9, 20262,500.002,630.002,500.002,630.002,630.00-0.38%7
Mar 6, 20262,760.002,760.002,590.002,640.002,640.00-1.12%-
Mar 5, 20262,810.002,810.002,670.002,670.002,670.00-5.32%-
Mar 4, 20262,550.002,820.002,550.002,820.002,820.002.55%-
Mar 3, 20262,820.002,820.002,620.002,750.002,750.00-9.54%19
Mar 2, 20262,980.003,040.002,980.003,040.003,040.00-1.94%-
Feb 27, 20263,160.003,160.003,070.003,100.003,100.00-6
Feb 26, 20263,270.003,270.003,100.003,100.003,100.002.31%-
Feb 25, 20263,040.003,060.003,020.003,030.003,030.002.36%-
Feb 24, 20262,910.002,960.002,910.002,960.002,960.004.59%-
Feb 23, 20262,840.002,850.002,830.002,830.002,830.00-0.70%57
Feb 20, 20262,780.002,850.002,760.002,850.002,850.003.64%6
Feb 19, 20262,760.002,760.002,740.002,750.002,750.003.00%-
Feb 18, 20262,620.002,670.002,600.002,670.002,670.002.30%-
Feb 17, 20262,670.002,670.002,610.002,610.002,610.00-2.25%-
Feb 16, 20262,700.002,700.002,660.002,670.002,670.002.30%-
Feb 13, 20262,640.002,640.002,610.002,610.002,610.002.76%-