Samsung Electronics Co., Ltd. (VIE:SSUN)
Austria · Delayed Price · Currency is EUR 856.00
-31.00 (-3.49%)
Aug 1, 2025, 5:32 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 887.00 | 887.00 | 856.00 | 856.00 | 856.00 | -3.49% | 2 |
| Jul 31, 2025 | 908.00 | 908.00 | 884.00 | 887.00 | 887.00 | -2.95% | 57 |
| Jul 30, 2025 | 911.00 | 914.00 | 911.00 | 914.00 | 914.00 | 2.81% | - |
| Jul 29, 2025 | 885.00 | 892.00 | 885.00 | 889.00 | 889.00 | 1.48% | 10 |
| Jul 28, 2025 | 875.00 | 876.00 | 874.00 | 876.00 | 876.00 | 5.04% | 1 |
| Jul 25, 2025 | 837.00 | 837.00 | 834.00 | 834.00 | 834.00 | -1.18% | - |
| Jul 24, 2025 | 845.00 | 845.00 | 842.00 | 844.00 | 844.00 | -0.47% | - |
| Jul 23, 2025 | 843.00 | 850.00 | 843.00 | 848.00 | 848.00 | 0.95% | - |
| Jul 22, 2025 | 839.00 | 840.00 | 837.00 | 840.00 | 840.00 | -1.98% | - |
| Jul 21, 2025 | 853.00 | 857.00 | 853.00 | 857.00 | 857.00 | 2.15% | - |
| Jul 18, 2025 | 837.00 | 839.00 | 833.00 | 839.00 | 839.00 | 0.84% | 10 |
| Jul 17, 2025 | 846.00 | 846.00 | 832.00 | 832.00 | 832.00 | 0.73% | - |
| Jul 16, 2025 | 830.00 | 831.00 | 826.00 | 826.00 | 826.00 | 1.23% | - |
| Jul 15, 2025 | 820.00 | 820.00 | 813.00 | 816.00 | 816.00 | 2.00% | - |
| Jul 14, 2025 | 805.00 | 806.00 | 800.00 | 800.00 | 800.00 | -0.12% | - |
| Jul 11, 2025 | 807.00 | 807.00 | 801.00 | 801.00 | 801.00 | 1.52% | - |
| Jul 10, 2025 | 786.00 | 792.00 | 786.00 | 789.00 | 789.00 | 0.64% | - |
| Jul 9, 2025 | 780.00 | 784.00 | 779.00 | 784.00 | 784.00 | -0.76% | - |
| Jul 8, 2025 | 790.00 | 796.00 | 787.00 | 790.00 | 790.00 | -1.86% | - |
| Jul 7, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | -1.59% | - |
| Jul 4, 2025 | 814.00 | 818.00 | 812.00 | 818.00 | 818.00 | -0.37% | - |
| Jul 3, 2025 | 819.00 | 821.00 | 817.00 | 821.00 | 821.00 | 4.06% | - |
| Jul 2, 2025 | 794.00 | 794.00 | 785.00 | 789.00 | 789.00 | 1.02% | - |
| Jul 1, 2025 | 784.00 | 785.00 | 781.00 | 781.00 | 781.00 | 0.26% | - |
| Jun 30, 2025 | 781.00 | 782.00 | 779.00 | 779.00 | 779.00 | -1.77% | - |
| Jun 27, 2025 | 795.00 | 795.00 | 791.00 | 793.00 | 793.00 | - | - |
| Jun 26, 2025 | 793.00 | 793.00 | 788.00 | 793.00 | 787.79 | 0.38% | - |
| Jun 25, 2025 | 793.00 | 794.00 | 790.00 | 790.00 | 784.81 | - | - |
| Jun 24, 2025 | 777.00 | 790.00 | 776.00 | 790.00 | 784.81 | 5.61% | - |
| Jun 23, 2025 | 755.00 | 755.00 | 748.00 | 748.00 | 743.09 | -2.09% | - |
| Jun 20, 2025 | 770.00 | 775.00 | 764.00 | 764.00 | 758.98 | - | - |
| Jun 19, 2025 | 772.00 | 772.00 | 764.00 | 764.00 | 758.98 | -1.67% | - |
| Jun 18, 2025 | 775.00 | 777.00 | 774.00 | 777.00 | 771.90 | 1.57% | - |
| Jun 17, 2025 | 758.00 | 765.00 | 758.00 | 765.00 | 759.98 | 2.27% | - |
| Jun 16, 2025 | 749.00 | 749.00 | 744.00 | 748.00 | 743.09 | -0.80% | 2 |
| Jun 13, 2025 | 755.00 | 760.00 | 753.00 | 754.00 | 749.05 | -2.46% | - |
| Jun 12, 2025 | 776.00 | 779.00 | 773.00 | 773.00 | 767.93 | -1.40% | - |
| Jun 11, 2025 | 784.00 | 787.00 | 782.00 | 784.00 | 778.85 | 0.26% | - |
| Jun 10, 2025 | 783.00 | 783.00 | 780.00 | 782.00 | 776.87 | -1.39% | - |
| Jun 9, 2025 | 790.00 | 793.00 | 790.00 | 793.00 | 787.79 | 0.38% | - |
| Jun 6, 2025 | 781.00 | 790.00 | 781.00 | 790.00 | 784.81 | 1.15% | - |
| Jun 5, 2025 | 777.00 | 781.00 | 777.00 | 781.00 | 775.87 | 2.76% | - |
| Jun 4, 2025 | 753.00 | 764.00 | 753.00 | 760.00 | 755.01 | 2.43% | - |
| Jun 3, 2025 | 737.00 | 742.00 | 737.00 | 742.00 | 737.13 | 1.37% | - |
| Jun 2, 2025 | 735.00 | 735.00 | 732.00 | 732.00 | 727.19 | -0.14% | - |
| May 30, 2025 | 735.00 | 737.00 | 733.00 | 733.00 | 728.19 | -1.08% | - |
| May 29, 2025 | 745.00 | 745.00 | 741.00 | 741.00 | 736.14 | 0.41% | - |
| May 28, 2025 | 737.00 | 742.00 | 737.00 | 738.00 | 733.16 | 3.22% | - |
| May 27, 2025 | 699.00 | 722.00 | 699.00 | 715.00 | 710.31 | -1.11% | 37 |
| May 26, 2025 | 723.00 | 723.00 | 719.00 | 723.00 | 718.25 | 1.97% | - |