Samsung Electronics Co., Ltd. (VIE:SSU)
Austria · Delayed Price · Currency is EUR 4,060.00
-80.00 (-1.93%)
Sep 18, 2026, 5:32 PM CET
VIE:SSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 3,910.00 | 3,910.00 | 3,650.00 | 3,650.00 | 3,650.00 | 2.82% | 8 |
| Jul 30, 2026 | 3,180.00 | 3,600.00 | 3,160.00 | 3,550.00 | 3,550.00 | 10.25% | 56 |
| Jul 29, 2026 | 3,350.00 | 3,350.00 | 3,220.00 | 3,220.00 | 3,220.00 | -4.45% | 7 |
| Jul 28, 2026 | 3,390.00 | 3,390.00 | 3,270.00 | 3,370.00 | 3,370.00 | -5.60% | 16 |
| Jul 27, 2026 | 3,810.00 | 3,820.00 | 3,570.00 | 3,570.00 | 3,570.00 | -4.80% | 1 |
| Jul 24, 2026 | 3,790.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,750.00 | -4.82% | - |
| Jul 23, 2026 | 4,010.00 | 4,080.00 | 3,930.00 | 3,940.00 | 3,940.00 | -1.01% | - |
| Jul 22, 2026 | 3,890.00 | 3,980.00 | 3,860.00 | 3,980.00 | 3,980.00 | 1.02% | - |
| Jul 21, 2026 | 3,900.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 5.63% | - |
| Jul 20, 2026 | 3,610.00 | 3,740.00 | 3,610.00 | 3,730.00 | 3,730.00 | 2.19% | 1 |
| Jul 17, 2026 | 3,500.00 | 3,650.00 | 3,400.00 | 3,650.00 | 3,650.00 | -2.67% | 9 |
| Jul 16, 2026 | 3,760.00 | 3,760.00 | 3,700.00 | 3,750.00 | 3,750.00 | -2.09% | 2 |
| Jul 15, 2026 | 4,110.00 | 4,110.00 | 3,830.00 | 3,830.00 | 3,830.00 | -6.59% | 4 |
| Jul 14, 2026 | 3,890.00 | 4,100.00 | 3,890.00 | 4,100.00 | 4,100.00 | 4.59% | 6 |
| Jul 13, 2026 | 3,750.00 | 3,920.00 | 3,750.00 | 3,920.00 | 3,920.00 | -7.11% | - |