Samsung Electronics Co., Ltd. (VIE:SSUN)
Austria · Delayed Price · Currency is EUR 1,138.00
+6.00 (0.53%)
At close: Dec 4, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,160.00 | 1,168.00 | 1,160.00 | 1,168.00 | - | 2.64% | - |
| Dec 4, 2025 | 1,146.00 | 1,146.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.53% | - |
| Dec 3, 2025 | 1,148.00 | 1,148.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.05% | - |
| Dec 2, 2025 | 1,140.00 | 1,148.00 | 1,140.00 | 1,144.00 | 1,144.00 | 1.60% | - |
| Dec 1, 2025 | 1,108.00 | 1,126.00 | 1,108.00 | 1,126.00 | 1,126.00 | 1.44% | - |
| Nov 28, 2025 | 1,108.00 | 1,110.00 | 1,104.00 | 1,110.00 | 1,110.00 | -1.94% | - |
| Nov 27, 2025 | 1,132.00 | 1,134.00 | 1,130.00 | 1,132.00 | 1,132.00 | 0.35% | - |
| Nov 26, 2025 | 1,128.00 | 1,128.00 | 1,124.00 | 1,128.00 | 1,128.00 | 3.68% | - |
| Nov 25, 2025 | 1,104.00 | 1,104.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1.68% | - |
| Nov 24, 2025 | 1,070.00 | 1,070.00 | 1,064.00 | 1,070.00 | 1,070.00 | 1.33% | - |
| Nov 21, 2025 | 1,048.00 | 1,062.00 | 1,048.00 | 1,056.00 | 1,056.00 | -4.00% | - |
| Nov 20, 2025 | 1,118.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2.04% | - |
| Nov 19, 2025 | 1,076.00 | 1,084.00 | 1,076.00 | 1,078.00 | 1,078.00 | -1.46% | - |
| Nov 18, 2025 | 1,098.00 | 1,102.00 | 1,094.00 | 1,094.00 | 1,094.00 | -4.04% | - |
| Nov 17, 2025 | 1,140.00 | 1,140.00 | 1,136.00 | 1,140.00 | 1,140.00 | 1.79% | - |
| Nov 14, 2025 | 1,098.00 | 1,120.00 | 1,086.00 | 1,120.00 | 1,120.00 | -1.93% | - |
| Nov 13, 2025 | 1,162.00 | 1,162.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.55% | - |
| Nov 12, 2025 | 1,156.00 | 1,170.00 | 1,156.00 | 1,160.00 | 1,160.00 | 0.17% | - |
| Nov 11, 2025 | 1,176.00 | 1,176.00 | 1,158.00 | 1,158.00 | 1,158.00 | - | - |
| Nov 10, 2025 | 1,152.00 | 1,160.00 | 1,152.00 | 1,158.00 | 1,158.00 | 4.51% | - |
| Nov 7, 2025 | 1,112.00 | 1,136.00 | 1,108.00 | 1,108.00 | 1,108.00 | -2.29% | 13 |
| Nov 6, 2025 | 1,150.00 | 1,154.00 | 1,134.00 | 1,134.00 | 1,134.00 | -5.34% | - |
| Nov 5, 2025 | 1,148.00 | 1,198.00 | 1,138.00 | 1,198.00 | 1,198.00 | -2.76% | 25 |
| Nov 4, 2025 | 1,224.00 | 1,232.00 | 1,216.00 | 1,232.00 | 1,232.00 | -5.81% | - |
| Nov 3, 2025 | 1,298.00 | 1,320.00 | 1,298.00 | 1,308.00 | 1,308.00 | 3.32% | 1 |
| Oct 31, 2025 | 1,268.00 | 1,268.00 | 1,264.00 | 1,266.00 | 1,266.00 | 3.09% | 2 |
| Oct 30, 2025 | 1,240.00 | 1,240.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1.99% | - |
| Oct 29, 2025 | 1,192.00 | 1,208.00 | 1,192.00 | 1,204.00 | 1,204.00 | 2.91% | - |
| Oct 28, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.85% | - |
| Oct 27, 2025 | 1,190.00 | 1,198.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.51% | 1 |
| 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 |