Samsung Electronics Co., Ltd. (VIE:SSU)
Austria · Delayed Price · Currency is EUR 3,580.00
-80.00 (-2.19%)
Aug 7, 2026, 5:32 PM CET
VIE:SSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 4,170.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | -1.86% | 6 |
| Jul 9, 2026 | 4,070.00 | 4,300.00 | 4,070.00 | 4,300.00 | 4,300.00 | 7.23% | 2 |
| Jul 8, 2026 | 4,040.00 | 4,050.00 | 3,880.00 | 4,010.00 | 4,010.00 | -2.67% | 5 |
| Jul 7, 2026 | 4,280.00 | 4,280.00 | 4,110.00 | 4,120.00 | 4,120.00 | -9.05% | 11 |
| Jul 6, 2026 | 4,520.00 | 4,580.00 | 4,520.00 | 4,530.00 | 4,530.00 | 1.80% | 1 |
| Jul 3, 2026 | 4,380.00 | 4,460.00 | 4,380.00 | 4,450.00 | 4,450.00 | 10.97% | 1 |
| Jul 2, 2026 | 4,040.00 | 4,240.00 | 4,010.00 | 4,010.00 | 4,010.00 | -8.03% | 23 |
| Jul 1, 2026 | 4,450.00 | 4,450.00 | 4,360.00 | 4,360.00 | 4,360.00 | -7.63% | 1 |
| Jun 30, 2026 | 4,720.00 | 4,720.00 | 4,700.00 | 4,720.00 | 4,720.00 | 4.66% | - |
| Jun 29, 2026 | 4,560.00 | 4,620.00 | 4,480.00 | 4,510.00 | 4,510.00 | -7.20% | 45 |
| Jun 26, 2026 | 4,820.00 | 4,860.00 | 4,730.00 | 4,860.00 | 4,860.00 | -0.21% | - |
| Jun 25, 2026 | 5,100.00 | 5,120.00 | 4,870.00 | 4,870.00 | 4,870.00 | 2.74% | - |
| Jun 24, 2026 | 4,820.00 | 4,830.00 | 4,740.00 | 4,740.00 | 4,740.00 | 5.57% | - |
| Jun 23, 2026 | 4,560.00 | 4,560.00 | 4,420.00 | 4,490.00 | 4,490.00 | -11.96% | 1 |
| Jun 22, 2026 | 4,980.00 | 5,140.00 | 4,980.00 | 5,100.00 | 5,100.00 | 1.19% | 2 |
| Jun 19, 2026 | 5,000.00 | 5,040.00 | 5,000.00 | 5,040.00 | 5,040.00 | -3.82% | 4 |
| Jun 18, 2026 | 5,120.00 | 5,240.00 | 5,020.00 | 5,240.00 | 5,240.00 | 8.49% | 5 |
| Jun 17, 2026 | 4,930.00 | 4,930.00 | 4,830.00 | 4,830.00 | 4,830.00 | 2.33% | 1 |
| Jun 16, 2026 | 4,870.00 | 4,930.00 | 4,720.00 | 4,720.00 | 4,720.00 | -3.87% | 1 |
| Jun 15, 2026 | 4,820.00 | 4,910.00 | 4,770.00 | 4,910.00 | 4,910.00 | 4.69% | 5 |
| Jun 12, 2026 | 4,530.00 | 4,690.00 | 4,530.00 | 4,690.00 | 4,690.00 | 6.83% | 7 |
| Jun 11, 2026 | 4,240.00 | 4,400.00 | 4,240.00 | 4,390.00 | 4,390.00 | 2.57% | 10 |
| Jun 10, 2026 | 4,300.00 | 4,300.00 | 4,230.00 | 4,280.00 | 4,280.00 | -0.47% | - |
| Jun 9, 2026 | 4,600.00 | 4,650.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.23% | - |
| Jun 8, 2026 | 4,150.00 | 4,490.00 | 4,150.00 | 4,490.00 | 4,490.00 | 2.51% | 3 |
| Jun 5, 2026 | 4,540.00 | 4,620.00 | 4,380.00 | 4,380.00 | 4,380.00 | -9.69% | 6 |
| Jun 4, 2026 | 4,940.00 | 4,940.00 | 4,710.00 | 4,850.00 | 4,850.00 | -4.53% | 2 |
| Jun 3, 2026 | 5,140.00 | 5,180.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.17% | 2 |
| Jun 2, 2026 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,140.00 | 3.63% | - |
| Jun 1, 2026 | 5,000.00 | 5,040.00 | 4,920.00 | 4,960.00 | 4,960.00 | 8.06% | 1 |