Samsung Electronics Co., Ltd. (VIE:SSUN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,168.00 | 1,174.00 | 1,166.00 | 1,174.00 | 1,174.00 | 1.56% | - |
| Oct 23, 2025 | 1,142.00 | 1,156.00 | 1,142.00 | 1,156.00 | 1,156.00 | -0.17% | 1 |
| Oct 22, 2025 | 1,168.00 | 1,172.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.17% | - |
| Oct 21, 2025 | 1,156.00 | 1,160.00 | 1,152.00 | 1,156.00 | 1,156.00 | 0.87% | 10 |
| Oct 20, 2025 | 1,138.00 | 1,146.00 | 1,138.00 | 1,146.00 | 1,146.00 | 2.50% | - |
| Oct 17, 2025 | 1,116.00 | 1,120.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.89% | - |
| Oct 16, 2025 | 1,128.00 | 1,130.00 | 1,124.00 | 1,128.00 | 1,128.00 | 1.81% | - |
| Oct 15, 2025 | 1,110.00 | 1,112.00 | 1,104.00 | 1,108.00 | 1,108.00 | 2.59% | - |
| Oct 14, 2025 | 1,080.00 | 1,086.00 | 1,072.00 | 1,080.00 | 1,080.00 | -1.64% | - |
| Oct 13, 2025 | 1,090.00 | 1,104.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.55% | - |
| Oct 10, 2025 | 1,114.00 | 1,114.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.37% | - |
| Oct 9, 2025 | 1,088.00 | 1,094.00 | 1,084.00 | 1,088.00 | 1,088.00 | -0.37% | - |
| Oct 8, 2025 | 1,064.00 | 1,092.00 | 1,064.00 | 1,092.00 | 1,092.00 | 0.92% | 5 |
| Oct 7, 2025 | 1,078.00 | 1,082.00 | 1,078.00 | 1,082.00 | 1,082.00 | 0.56% | - |
| Oct 6, 2025 | 1,064.00 | 1,076.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.56% | - |
| Oct 3, 2025 | 1,066.00 | 1,070.00 | 1,064.00 | 1,070.00 | 1,070.00 | 1.13% | - |
| Oct 2, 2025 | 1,056.00 | 1,062.00 | 1,056.00 | 1,058.00 | 1,058.00 | 1.54% | - |
| Oct 1, 2025 | 1,016.00 | 1,042.00 | 1,016.00 | 1,042.00 | 1,042.00 | 4.41% | - |
| Sep 30, 2025 | 1,002.00 | 1,002.00 | 994.00 | 998.00 | 998.00 | -0.60% | - |
| Sep 29, 2025 | 1,002.00 | 1,006.00 | 1,000.00 | 1,004.00 | 1,004.00 | 1.62% | 50 |
| Sep 26, 2025 | 1,000.00 | 1,000.00 | 983.00 | 988.00 | 988.00 | -2.37% | 2 |
| Sep 25, 2025 | 1,018.00 | 1,018.00 | 1,006.00 | 1,012.00 | 1,012.00 | 0.60% | - |
| Sep 24, 2025 | 1,008.00 | 1,016.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.59% | 4 |
| Sep 23, 2025 | 1,008.00 | 1,012.00 | 1,004.00 | 1,012.00 | 1,012.00 | 1.40% | - |
| Sep 22, 2025 | 1,004.00 | 1,008.00 | 998.00 | 998.00 | 998.00 | 2.89% | - |
| Sep 19, 2025 | 970.00 | 970.00 | 967.00 | 970.00 | 970.00 | -0.10% | - |
| Sep 18, 2025 | 977.00 | 977.00 | 968.00 | 971.00 | 971.00 | 1.36% | - |
| Sep 17, 2025 | 954.00 | 993.00 | 954.00 | 958.00 | 958.00 | -0.83% | 50 |
| Sep 16, 2025 | 973.00 | 973.00 | 966.00 | 966.00 | 966.00 | 2.33% | 7 |
| Sep 15, 2025 | 942.00 | 944.00 | 940.00 | 944.00 | 944.00 | 1.51% | - |
| Sep 12, 2025 | 930.00 | 932.00 | 930.00 | 930.00 | 930.00 | 0.65% | - |
| Sep 11, 2025 | 905.00 | 924.00 | 904.00 | 924.00 | 924.00 | 2.33% | - |
| Sep 10, 2025 | 902.00 | 904.00 | 902.00 | 903.00 | 903.00 | 1.80% | - |
| Sep 9, 2025 | 886.00 | 887.00 | 884.00 | 887.00 | 887.00 | 1.60% | - |
| Sep 8, 2025 | 875.00 | 875.00 | 868.00 | 873.00 | 873.00 | 1.16% | - |
| Sep 5, 2025 | 872.00 | 874.00 | 863.00 | 863.00 | 863.00 | -0.69% | - |
| Sep 4, 2025 | 874.00 | 874.00 | 869.00 | 869.00 | 869.00 | - | - |
| Sep 3, 2025 | 871.00 | 876.00 | 869.00 | 869.00 | 869.00 | 1.52% | - |
| Sep 2, 2025 | 862.00 | 865.00 | 856.00 | 856.00 | 856.00 | 1.30% | - |
| Sep 1, 2025 | 842.00 | 845.00 | 842.00 | 845.00 | 845.00 | -2.42% | - |
| Aug 29, 2025 | 873.00 | 873.00 | 866.00 | 866.00 | 866.00 | -1.03% | - |
| Aug 28, 2025 | 874.00 | 875.00 | 873.00 | 875.00 | 875.00 | -0.91% | - |
| Aug 27, 2025 | 879.00 | 884.00 | 879.00 | 883.00 | 883.00 | 0.68% | - |
| Aug 26, 2025 | 880.00 | 880.00 | 877.00 | 877.00 | 877.00 | -2.66% | - |
| Aug 25, 2025 | 901.00 | 902.00 | 901.00 | 901.00 | 901.00 | 0.22% | - |
| Aug 22, 2025 | 899.00 | 902.00 | 897.00 | 899.00 | 899.00 | 1.47% | - |
| Aug 21, 2025 | 891.00 | 891.00 | 886.00 | 886.00 | 886.00 | 0.91% | - |
| Aug 20, 2025 | 884.00 | 895.00 | 878.00 | 878.00 | 878.00 | -0.45% | - |
| Aug 19, 2025 | 878.00 | 882.00 | 877.00 | 882.00 | 882.00 | 0.23% | - |
| Aug 18, 2025 | 882.00 | 882.00 | 878.00 | 880.00 | 880.00 | -1.01% | - |