Skip to main content
logo
Samsung Electronics Co., Ltd. (VIE:SSU)
Austria flag Austria · Delayed Price · Currency is EUR
4,130.00
-70.00 (-1.67%)
May 22, 2026, 5:32 PM CET

VIE:SSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,150.004,150.004,130.004,130.00--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%-
Apr 28, 20263,200.003,200.003,110.003,110.003,110.00-4.31%-
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%-