Samsung Electronics Co., Ltd. (FRA:SSU)
Germany
· Delayed Price · Currency is EUR 1,565.00
+65.00 (4.33%)
At close: Dec 5, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,560.00 | 1,595.00 | 1,560.00 | 1,565.00 | 1,565.00 | 4.33% | 40 |
| Dec 4, 2025 | 1,505.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.99% | 18 |
| Dec 3, 2025 | 1,510.00 | 1,535.00 | 1,510.00 | 1,515.00 | 1,515.00 | -0.98% | 28 |
| Dec 2, 2025 | 1,490.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 5.52% | 42 |
| Dec 1, 2025 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.68% | 22 |
| Nov 28, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.32% | 37 |
| Nov 27, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1.34% | 64 |
| Nov 26, 2025 | 1,500.00 | 1,505.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2.41% | 137 |
| Nov 25, 2025 | 1,450.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,455.00 | 3.19% | 3 |
| Nov 24, 2025 | 1,440.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2.55% | 38 |
| Nov 21, 2025 | 1,395.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.79% | 75 |
| Nov 20, 2025 | 1,475.00 | 1,485.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.75% | 38 |
| Nov 19, 2025 | 1,410.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,425.00 | -2.40% | 216 |
| Nov 18, 2025 | 1,430.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,460.00 | -4.89% | 6 |
| Nov 17, 2025 | 1,470.00 | 1,535.00 | 1,470.00 | 1,535.00 | 1,535.00 | 6.23% | 2 |
| Nov 14, 2025 | 1,425.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,445.00 | -0.34% | 50 |
| Nov 13, 2025 | 1,515.00 | 1,515.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 157 |
| Nov 12, 2025 | 1,510.00 | 1,525.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.61% | 122 |
| Nov 11, 2025 | 1,520.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.99% | 55 |
| Nov 10, 2025 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 5.96% | 64 |
| Nov 7, 2025 | 1,445.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.06% | 123 |
| Nov 6, 2025 | 1,500.00 | 1,505.00 | 1,405.00 | 1,410.00 | 1,410.00 | -10.19% | 275 |
| Nov 5, 2025 | 1,500.00 | 1,570.00 | 1,485.00 | 1,570.00 | 1,570.00 | -2.18% | 283 |
| Nov 4, 2025 | 1,570.00 | 1,605.00 | 1,555.00 | 1,605.00 | 1,605.00 | -5.59% | 133 |
| Nov 3, 2025 | 1,650.00 | 1,705.00 | 1,650.00 | 1,700.00 | 1,700.00 | 4.29% | 750 |
| Oct 31, 2025 | 1,620.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,630.00 | 5.16% | 157 |
| Oct 30, 2025 | 1,560.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.65% | 184 |
| Oct 29, 2025 | 1,495.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,540.00 | 2.33% | 24 |
| Oct 28, 2025 | 1,495.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,505.00 | -1.63% | 36 |
| Oct 27, 2025 | 1,520.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 4.08% | 158 |
| Oct 24, 2025 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1.73% | 60 |
| Oct 23, 2025 | 1,435.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,445.00 | -2.69% | 97 |
| Oct 22, 2025 | 1,460.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,485.00 | 3.13% | 17 |
| Oct 21, 2025 | 1,480.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.68% | 43 |
| Oct 20, 2025 | 1,465.00 | 1,495.00 | 1,465.00 | 1,495.00 | 1,495.00 | 3.10% | 45 |
| Oct 17, 2025 | 1,465.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -2.03% | 93 |
| Oct 16, 2025 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 3.14% | 314 |
| Oct 15, 2025 | 1,420.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,435.00 | 3.61% | 7 |
| Oct 14, 2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 37 |
| Oct 13, 2025 | 1,365.00 | 1,420.00 | 1,365.00 | 1,395.00 | 1,395.00 | -1.41% | 290 |
| Oct 10, 2025 | 1,425.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.05% | 21 |
| Oct 9, 2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,430.00 | 1.78% | 22 |
| Oct 8, 2025 | 1,335.00 | 1,430.00 | 1,335.00 | 1,405.00 | 1,405.00 | 0.36% | 232 |
| Oct 7, 2025 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.36% | 78 |
| Oct 6, 2025 | 1,350.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,405.00 | 2.18% | 178 |
| Oct 3, 2025 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1.10% | 18 |
| Oct 2, 2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.73% | 56 |
| Oct 1, 2025 | 1,290.00 | 1,370.00 | 1,290.00 | 1,370.00 | 1,370.00 | 8.73% | 133 |
| Sep 30, 2025 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.18% | 25 |
| Sep 29, 2025 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | 3.66% | 62 |
| Sep 26, 2025 | 1,270.00 | 1,270.00 | 1,230.00 | 1,230.00 | 1,230.00 | -5.38% | 46 |
| Sep 25, 2025 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.78% | 31 |
| Sep 24, 2025 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 60 |
| Sep 23, 2025 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 2.79% | 63 |
| Sep 22, 2025 | 1,255.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,255.00 | 3.72% | 555 |
| Sep 19, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.82% | 62 |
| Sep 18, 2025 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1.24% | 219 |
| Sep 17, 2025 | 1,195.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.84% | 8 |
| Sep 16, 2025 | 1,210.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2.14% | 198 |
| Sep 15, 2025 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 23 |
| Sep 12, 2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2.18% | 76 |
| Sep 11, 2025 | 1,115.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 2.69% | 111 |
| Sep 10, 2025 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2.29% | 174 |
| Sep 9, 2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 100 |
| Sep 8, 2025 | 1,070.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,095.00 | 2.34% | 41 |
| Sep 5, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.47% | 11 |
| Sep 4, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 30 |
| Sep 3, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.89% | 5 |
| Sep 2, 2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 3.41% | 13 |
| Sep 1, 2025 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.30% | 7 |
| Aug 29, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 13 |
| Aug 28, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.17% | 13 |
| Aug 27, 2025 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | 4.25% | 8 |
| Aug 26, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.20% | 42 |
| Aug 25, 2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.46% | 9 |
| Aug 22, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 15 |
| Aug 21, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 11 |
| Aug 20, 2025 | 1,065.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 44 |
| Aug 19, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 104 |
| Aug 18, 2025 | 1,070.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 24 |
| Aug 15, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.36% | 35 |
| Aug 14, 2025 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 447 |
| Aug 13, 2025 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.92% | 11 |
| Aug 12, 2025 | 1,080.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.46% | 30 |
| Aug 11, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.46% | 47 |
| Aug 8, 2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 20 |
| Aug 7, 2025 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 2.83% | 31 |
| Aug 6, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | - |
| Aug 5, 2025 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,075.00 | -3.59% | 17 |
| Aug 4, 2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 5.69% | 136 |
| Aug 1, 2025 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.31% | 15 |
| Jul 31, 2025 | 1,115.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.42% | 55 |
| Jul 30, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4.15% | 89 |
| Jul 29, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 55 |
| Jul 28, 2025 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 8.46% | 249 |
| Jul 25, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.43% | 10 |
| Jul 24, 2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | -2.37% | 6 |
| Jul 23, 2025 | 1,000.00 | 1,055.00 | 1,000.00 | 1,055.00 | 1,055.00 | 4.98% | 41 |
| Jul 22, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | -4.29% | 33 |
| Jul 21, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 2.94% | 94 |