Samsung Electronics Co., Ltd. (VIE:SSUN)
Austria · Delayed Price · Currency is EUR 2,750.00
+55.00 (2.04%)
May 26, 2026, 5:32 PM CET
VIE:SSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,690.00 | 2,695.00 | 2,690.00 | 2,695.00 | 2,695.00 | 2.08% | - |
| May 22, 2026 | 2,660.00 | 2,660.00 | 2,640.00 | 2,640.00 | 2,640.00 | -0.38% | - |
| May 21, 2026 | 2,710.00 | 2,710.00 | 2,645.00 | 2,650.00 | 2,650.00 | -1.30% | 1 |
| May 20, 2026 | 2,545.00 | 2,685.00 | 2,545.00 | 2,685.00 | 2,685.00 | 4.27% | 1 |
| May 19, 2026 | 2,585.00 | 2,590.00 | 2,525.00 | 2,575.00 | 2,575.00 | -1.15% | - |
| May 18, 2026 | 2,645.00 | 2,705.00 | 2,605.00 | 2,605.00 | 2,605.00 | - | - |
| May 15, 2026 | 2,585.00 | 2,605.00 | 2,570.00 | 2,605.00 | 2,605.00 | -5.96% | - |
| May 14, 2026 | 2,760.00 | 2,770.00 | 2,735.00 | 2,770.00 | 2,770.00 | 2.59% | - |
| May 13, 2026 | 2,700.00 | 2,740.00 | 2,700.00 | 2,700.00 | 2,700.00 | 4.25% | - |
| May 12, 2026 | 2,680.00 | 2,680.00 | 2,590.00 | 2,590.00 | 2,590.00 | -9.12% | - |
| May 11, 2026 | 2,830.00 | 2,860.00 | 2,800.00 | 2,850.00 | 2,850.00 | 1.60% | 2 |
| May 8, 2026 | 2,650.00 | 2,805.00 | 2,650.00 | 2,805.00 | 2,805.00 | 4.66% | - |
| May 7, 2026 | 2,725.00 | 2,725.00 | 2,680.00 | 2,680.00 | 2,680.00 | -4.11% | - |
| May 6, 2026 | 2,770.00 | 2,860.00 | 2,770.00 | 2,795.00 | 2,795.00 | 4.88% | 4 |
| May 5, 2026 | 2,470.00 | 2,665.00 | 2,470.00 | 2,665.00 | 2,665.00 | 7.89% | - |
| May 4, 2026 | 2,315.00 | 2,470.00 | 2,315.00 | 2,470.00 | 2,470.00 | 6.70% | 5 |
| Apr 30, 2026 | 2,325.00 | 2,330.00 | 2,315.00 | 2,315.00 | 2,315.00 | -1.07% | - |
| Apr 29, 2026 | 2,355.00 | 2,365.00 | 2,335.00 | 2,340.00 | 2,340.00 | 4.00% | - |
| Apr 28, 2026 | 2,315.00 | 2,315.00 | 2,250.00 | 2,250.00 | 2,250.00 | -2.60% | - |
| Apr 27, 2026 | 2,310.00 | 2,315.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2.90% | - |
| Apr 24, 2026 | 2,185.00 | 2,245.00 | 2,185.00 | 2,245.00 | 2,245.00 | -0.88% | 7 |
| Apr 23, 2026 | 2,235.00 | 2,265.00 | 2,235.00 | 2,265.00 | 2,265.00 | 2.49% | - |
| Apr 22, 2026 | 2,180.00 | 2,210.00 | 2,175.00 | 2,210.00 | 2,210.00 | 2.55% | - |
| Apr 21, 2026 | 2,170.00 | 2,170.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0.94% | - |
| Apr 20, 2026 | 2,110.00 | 2,140.00 | 2,110.00 | 2,135.00 | 2,135.00 | -1.16% | - |
| Apr 17, 2026 | 2,100.00 | 2,165.00 | 2,100.00 | 2,160.00 | 2,160.00 | 0.70% | - |
| Apr 16, 2026 | 2,135.00 | 2,150.00 | 2,120.00 | 2,145.00 | 2,145.00 | 3.62% | - |
| Apr 15, 2026 | 2,065.00 | 2,095.00 | 2,065.00 | 2,070.00 | 2,070.00 | 0.24% | - |
| Apr 14, 2026 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,065.00 | 2.99% | - |
| Apr 13, 2026 | 1,988.00 | 2,005.00 | 1,988.00 | 2,005.00 | 2,005.00 | -1.23% | - |
| Apr 10, 2026 | 2,015.00 | 2,035.00 | 2,015.00 | 2,030.00 | 2,030.00 | 2.22% | - |
| Apr 9, 2026 | 1,982.00 | 2,000.00 | 1,980.00 | 1,986.00 | 1,986.00 | -1.19% | - |
| Apr 8, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | 9.84% | 3 |
| Apr 7, 2026 | 1,888.00 | 1,888.00 | 1,830.00 | 1,830.00 | 1,830.00 | 4.81% | - |
| Apr 2, 2026 | 1,698.00 | 1,746.00 | 1,680.00 | 1,746.00 | 1,746.00 | -5.21% | - |
| Apr 1, 2026 | 1,836.00 | 1,842.00 | 1,804.00 | 1,842.00 | 1,842.00 | 10.17% | - |
| Mar 31, 2026 | 1,628.00 | 1,672.00 | 1,628.00 | 1,672.00 | 1,672.00 | -2.56% | 1 |
| Mar 30, 2026 | 1,742.00 | 1,746.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.61% | - |
| Mar 27, 2026 | 1,784.00 | 1,784.00 | 1,756.00 | 1,762.00 | 1,762.00 | 0.92% | - |
| Mar 26, 2026 | 1,820.00 | 1,820.00 | 1,746.00 | 1,746.00 | 1,746.00 | -8.30% | - |
| Mar 25, 2026 | 1,914.00 | 1,926.00 | 1,904.00 | 1,904.00 | 1,904.00 | -1.55% | - |
| Mar 24, 2026 | 1,922.00 | 1,934.00 | 1,922.00 | 1,934.00 | 1,934.00 | 0.62% | - |
| Mar 23, 2026 | 1,840.00 | 1,984.00 | 1,840.00 | 1,922.00 | 1,922.00 | -0.83% | 7 |
| Mar 20, 2026 | 2,020.00 | 2,020.00 | 1,938.00 | 1,938.00 | 1,938.00 | -5.00% | 2 |
| Mar 19, 2026 | 2,125.00 | 2,125.00 | 2,010.00 | 2,040.00 | 2,040.00 | -4.23% | 9 |
| Mar 18, 2026 | 2,195.00 | 2,195.00 | 2,115.00 | 2,130.00 | 2,130.00 | 0.95% | 9 |
| Mar 17, 2026 | 2,045.00 | 2,115.00 | 2,045.00 | 2,110.00 | 2,110.00 | 3.69% | - |
| Mar 16, 2026 | 2,000.00 | 2,045.00 | 1,988.00 | 2,035.00 | 2,035.00 | 6.32% | - |
| Mar 13, 2026 | 1,926.00 | 1,930.00 | 1,910.00 | 1,914.00 | 1,914.00 | 1.27% | - |
| Mar 12, 2026 | 1,980.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,890.00 | -5.97% | - |