Skip to main content
logo
Samsung Electronics Co., Ltd. (VIE:SSU)
Austria flag Austria · Delayed Price · Currency is EUR
3,870.00
-230.00 (-5.61%)
Oct 29, 2026, 5:32 PM CET

VIE:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,830.003,910.003,830.003,870.003,870.00-5.61%1
Oct 28, 20264,060.004,100.003,990.004,100.004,100.005.94%4
Oct 27, 20263,790.003,870.003,790.003,870.003,870.006.32%1
Oct 23, 20263,650.003,650.003,600.003,640.003,640.002.25%1
Oct 22, 20263,700.003,700.003,560.003,560.003,560.00-4.81%1
Oct 21, 20263,720.003,800.003,720.003,740.003,740.003.60%-
Oct 20, 20263,540.003,610.003,510.003,610.003,610.00-3.22%1
Oct 19, 20263,690.003,750.003,690.003,730.003,730.004.78%1
Oct 16, 20263,650.003,670.003,560.003,560.003,560.00-1.39%3
Oct 15, 20263,510.003,610.003,440.003,610.003,610.00-6.96%8
Oct 14, 20263,920.003,960.003,880.003,880.003,880.00-0.51%3
Oct 13, 20263,860.003,940.003,860.003,900.003,900.00-5.80%2
Oct 12, 20264,200.004,220.004,140.004,140.004,140.00-2.59%1
Oct 9, 20264,360.004,380.004,250.004,250.004,250.00-0.93%2
Oct 8, 20264,390.004,390.004,290.004,290.004,290.00-3.81%-
Oct 7, 20264,470.004,490.004,390.004,460.004,460.00-0.67%-
Oct 6, 20264,510.004,540.004,490.004,490.004,490.00-1.75%-
Oct 5, 20264,600.004,600.004,570.004,570.004,570.000.44%-
Oct 2, 20264,510.004,580.004,510.004,550.004,550.003.64%-
Oct 1, 20264,460.004,460.004,390.004,390.004,390.000.69%-
Sep 30, 20264,400.004,400.004,360.004,360.004,360.00-3.11%-
Sep 29, 20264,420.004,510.004,420.004,500.004,500.005.39%-
Sep 28, 20264,410.004,420.004,270.004,270.004,270.00-4.69%2
Sep 25, 20264,470.004,490.004,470.004,480.004,480.002.75%-
Sep 24, 20264,410.004,440.004,360.004,360.004,360.00-2.68%-
Sep 23, 20264,560.004,570.004,480.004,480.004,480.000.22%-
Sep 22, 20264,390.004,470.004,390.004,470.004,470.002.29%-
Sep 21, 20264,310.004,370.004,310.004,370.004,370.007.64%-
Sep 18, 20264,120.004,140.004,060.004,060.004,060.00-1.93%1
Sep 17, 20263,990.004,140.003,990.004,140.004,140.002.48%-
Sep 16, 20264,020.004,050.004,010.004,040.004,040.002.54%-
Sep 15, 20263,970.003,990.003,940.003,940.003,940.001.03%-
Sep 14, 20264,020.004,020.003,900.003,900.003,900.00-8.02%-
Sep 11, 20264,190.004,240.004,190.004,240.004,240.002.42%-
Sep 10, 20264,300.004,300.004,140.004,140.004,140.00-3.72%1
Sep 9, 20264,330.004,330.004,270.004,300.004,300.00-1.60%-
Sep 8, 20264,340.004,400.004,290.004,370.004,370.000.69%-
Sep 7, 20264,320.004,340.004,320.004,340.004,340.003.09%-
Sep 4, 20264,050.004,210.004,050.004,210.004,210.007.12%1
Sep 3, 20263,950.003,960.003,930.003,930.003,930.00-2.24%-
Sep 2, 20263,960.004,020.003,940.004,020.004,020.000.75%-
Sep 1, 20264,070.004,070.003,990.003,990.003,990.00-1.24%-
Aug 31, 20264,080.004,090.004,040.004,040.004,040.00-1.70%-
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%-