Skip to main content
logo
Samsung Electronics Co., Ltd. (VIE:SSU)
Austria flag Austria · Delayed Price · Currency is EUR
4,300.00
+290.00 (7.23%)
Jul 9, 2026, 5:32 PM CET

VIE:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 20265,000.005,040.005,000.005,040.005,040.00-3.82%4
Jun 18, 20265,120.005,240.005,020.005,240.005,240.008.49%5
Jun 17, 20264,930.004,930.004,830.004,830.004,830.002.33%1
Jun 16, 20264,870.004,930.004,720.004,720.004,720.00-3.87%1
Jun 15, 20264,820.004,910.004,770.004,910.004,910.004.69%5
Jun 12, 20264,530.004,690.004,530.004,690.004,690.006.83%7
Jun 11, 20264,240.004,400.004,240.004,390.004,390.002.57%10
Jun 10, 20264,300.004,300.004,230.004,280.004,280.00-0.47%-
Jun 9, 20264,600.004,650.004,300.004,300.004,300.00-4.23%-
Jun 8, 20264,150.004,490.004,150.004,490.004,490.002.51%3
Jun 5, 20264,540.004,620.004,380.004,380.004,380.00-9.69%6
Jun 4, 20264,940.004,940.004,710.004,850.004,850.00-4.53%2
Jun 3, 20265,140.005,180.005,080.005,080.005,080.00-1.17%2
Jun 2, 20265,040.005,140.005,040.005,140.005,140.003.63%-
Jun 1, 20265,000.005,040.004,920.004,960.004,960.008.06%1
May 29, 20264,490.004,590.004,490.004,590.004,590.003.85%-
May 28, 20264,290.004,420.004,230.004,420.004,420.002.08%2
May 27, 20264,400.004,480.004,330.004,330.004,330.00-2.26%-
May 26, 20264,280.004,430.004,280.004,430.004,430.005.98%2
May 25, 20264,180.004,220.004,140.004,180.004,180.001.21%81
May 22, 20264,150.004,150.004,130.004,130.004,130.00-1.67%-
May 21, 20264,220.004,230.004,190.004,200.004,200.001.20%-
May 20, 20263,970.004,150.003,970.004,150.004,150.006.96%-
May 19, 20263,920.003,930.003,860.003,880.003,880.00-1.52%-
May 18, 20264,050.004,120.003,940.003,940.003,940.000.51%2
May 15, 20263,950.003,950.003,860.003,920.003,920.00-6.22%-
May 14, 20264,220.004,220.004,150.004,180.004,180.002.70%-
May 13, 20264,070.004,110.004,070.004,070.004,070.007.39%-
May 12, 20263,930.003,960.003,790.003,790.003,790.00-8.01%10
May 11, 20264,120.004,160.004,080.004,120.004,120.00-0.72%4
May 8, 20263,890.004,150.003,890.004,150.004,150.006.14%-
May 7, 20263,970.003,980.003,910.003,910.003,910.000.77%2
May 6, 20263,900.003,970.003,870.003,880.003,880.007.48%10
May 5, 20263,360.003,610.003,360.003,610.003,610.005.87%-
May 4, 20263,370.003,410.003,340.003,410.003,410.006.56%-
Apr 30, 20263,190.003,240.003,190.003,200.003,200.00-1.23%-
Apr 29, 20263,250.003,250.003,230.003,240.003,240.004.18%-