Samsung Electronics Co., Ltd. (VIE:SSUN)
Austria flag Austria · Delayed Price · Currency is EUR
1,174.00
+18.00 (1.56%)
Oct 24, 2025, 5:32 PM CET

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,168.001,174.001,166.001,174.001,174.001.56%-
Oct 23, 20251,142.001,156.001,142.001,156.001,156.00-0.17%1
Oct 22, 20251,168.001,172.001,158.001,158.001,158.000.17%-
Oct 21, 20251,156.001,160.001,152.001,156.001,156.000.87%10
Oct 20, 20251,138.001,146.001,138.001,146.001,146.002.50%-
Oct 17, 20251,116.001,120.001,100.001,118.001,118.00-0.89%-
Oct 16, 20251,128.001,130.001,124.001,128.001,128.001.81%-
Oct 15, 20251,110.001,112.001,104.001,108.001,108.002.59%-
Oct 14, 20251,080.001,086.001,072.001,080.001,080.00-1.64%-
Oct 13, 20251,090.001,104.001,090.001,098.001,098.000.55%-
Oct 10, 20251,114.001,114.001,092.001,092.001,092.000.37%-
Oct 9, 20251,088.001,094.001,084.001,088.001,088.00-0.37%-
Oct 8, 20251,064.001,092.001,064.001,092.001,092.000.92%5
Oct 7, 20251,078.001,082.001,078.001,082.001,082.000.56%-
Oct 6, 20251,064.001,076.001,064.001,076.001,076.000.56%-
Oct 3, 20251,066.001,070.001,064.001,070.001,070.001.13%-
Oct 2, 20251,056.001,062.001,056.001,058.001,058.001.54%-
Oct 1, 20251,016.001,042.001,016.001,042.001,042.004.41%-
Sep 30, 20251,002.001,002.00994.00998.00998.00-0.60%-
Sep 29, 20251,002.001,006.001,000.001,004.001,004.001.62%50
Sep 26, 20251,000.001,000.00983.00988.00988.00-2.37%2
Sep 25, 20251,018.001,018.001,006.001,012.001,012.000.60%-
Sep 24, 20251,008.001,016.001,004.001,006.001,006.00-0.59%4
Sep 23, 20251,008.001,012.001,004.001,012.001,012.001.40%-
Sep 22, 20251,004.001,008.00998.00998.00998.002.89%-
Sep 19, 2025970.00970.00967.00970.00970.00-0.10%-
Sep 18, 2025977.00977.00968.00971.00971.001.36%-
Sep 17, 2025954.00993.00954.00958.00958.00-0.83%50
Sep 16, 2025973.00973.00966.00966.00966.002.33%7
Sep 15, 2025942.00944.00940.00944.00944.001.51%-
Sep 12, 2025930.00932.00930.00930.00930.000.65%-
Sep 11, 2025905.00924.00904.00924.00924.002.33%-
Sep 10, 2025902.00904.00902.00903.00903.001.80%-
Sep 9, 2025886.00887.00884.00887.00887.001.60%-
Sep 8, 2025875.00875.00868.00873.00873.001.16%-
Sep 5, 2025872.00874.00863.00863.00863.00-0.69%-
Sep 4, 2025874.00874.00869.00869.00869.00--
Sep 3, 2025871.00876.00869.00869.00869.001.52%-
Sep 2, 2025862.00865.00856.00856.00856.001.30%-
Sep 1, 2025842.00845.00842.00845.00845.00-2.42%-
Aug 29, 2025873.00873.00866.00866.00866.00-1.03%-
Aug 28, 2025874.00875.00873.00875.00875.00-0.91%-
Aug 27, 2025879.00884.00879.00883.00883.000.68%-
Aug 26, 2025880.00880.00877.00877.00877.00-2.66%-
Aug 25, 2025901.00902.00901.00901.00901.000.22%-
Aug 22, 2025899.00902.00897.00899.00899.001.47%-
Aug 21, 2025891.00891.00886.00886.00886.000.91%-
Aug 20, 2025884.00895.00878.00878.00878.00-0.45%-
Aug 19, 2025878.00882.00877.00882.00882.000.23%-
Aug 18, 2025882.00882.00878.00880.00880.00-1.01%-