Samsung Electronics Co., Ltd. (VIE:SSUN)
Austria · Delayed Price · Currency is EUR 1,120.00
-22.00 (-1.93%)
Nov 14, 2025, 5:32 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 1,000.00 | 1,000.00 | 983.00 | 988.00 | 982.50 | -2.37% | 2 |
| Sep 25, 2025 | 1,018.00 | 1,018.00 | 1,006.00 | 1,012.00 | 1,006.36 | 0.60% | - |
| Sep 24, 2025 | 1,008.00 | 1,016.00 | 1,004.00 | 1,006.00 | 1,000.40 | -0.59% | 4 |
| Sep 23, 2025 | 1,008.00 | 1,012.00 | 1,004.00 | 1,012.00 | 1,006.36 | 1.40% | - |
| Sep 22, 2025 | 1,004.00 | 1,008.00 | 998.00 | 998.00 | 992.44 | 2.89% | - |
| Sep 19, 2025 | 970.00 | 970.00 | 967.00 | 970.00 | 964.60 | -0.10% | - |
| Sep 18, 2025 | 977.00 | 977.00 | 968.00 | 971.00 | 965.59 | 1.36% | - |
| Sep 17, 2025 | 954.00 | 993.00 | 954.00 | 958.00 | 952.66 | -0.83% | 50 |
| Sep 16, 2025 | 973.00 | 973.00 | 966.00 | 966.00 | 960.62 | 2.33% | 7 |
| Sep 15, 2025 | 942.00 | 944.00 | 940.00 | 944.00 | 938.74 | 1.51% | - |
| Sep 12, 2025 | 930.00 | 932.00 | 930.00 | 930.00 | 924.82 | 0.65% | - |
| Sep 11, 2025 | 905.00 | 924.00 | 904.00 | 924.00 | 918.85 | 2.33% | - |
| Sep 10, 2025 | 902.00 | 904.00 | 902.00 | 903.00 | 897.97 | 1.80% | - |
| Sep 9, 2025 | 886.00 | 887.00 | 884.00 | 887.00 | 882.06 | 1.60% | - |
| Sep 8, 2025 | 875.00 | 875.00 | 868.00 | 873.00 | 868.14 | 1.16% | - |