Skip to main content
Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
2,670.00
0.00 (0.00%)
Last updated: Mar 6, 2026, 1:31 PM CET

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,850.002,850.002,670.002,670.002,670.00-7.29%216
Mar 4, 20262,500.002,880.002,500.002,880.002,880.004.35%505
Mar 3, 20262,880.002,880.002,580.002,760.002,760.00-8.00%855
Mar 2, 20262,930.003,020.002,850.003,000.003,000.00-0.99%222
Feb 27, 20263,200.003,230.002,930.003,030.003,030.00-3.50%509
Feb 26, 20263,230.003,330.003,050.003,140.003,140.001.29%435
Feb 25, 20263,000.003,100.002,970.003,100.003,100.001.31%583
Feb 24, 20262,910.003,060.002,910.003,060.003,060.007.37%528
Feb 23, 20262,840.002,860.002,810.002,850.002,850.001.06%610
Feb 20, 20262,800.002,860.002,750.002,820.002,820.000.71%119
Feb 19, 20262,760.002,800.002,720.002,800.002,800.004.48%304
Feb 18, 20262,630.002,720.002,600.002,680.002,680.003.88%158
Feb 17, 20262,660.002,660.002,570.002,580.002,580.00-4.44%130
Feb 16, 20262,650.002,700.002,650.002,700.002,700.002.27%306
Feb 13, 20262,650.002,660.002,600.002,640.002,640.002.72%119
Feb 12, 20262,580.002,650.002,540.002,570.002,570.004.05%171
Feb 11, 20262,410.002,480.002,400.002,470.002,470.004.66%69
Feb 10, 20262,380.002,410.002,360.002,360.002,360.00-2.88%29
Feb 9, 20262,420.002,490.002,370.002,430.002,430.001.67%100
Feb 6, 20262,280.002,390.002,260.002,390.002,390.005.29%139
Feb 5, 20262,280.002,320.002,250.002,270.002,270.00-0.87%153
Feb 4, 20262,430.002,450.002,290.002,290.002,290.00-5.37%151
Feb 3, 20262,410.002,450.002,400.002,420.002,420.006.61%168
Feb 2, 20262,160.002,270.002,160.002,270.002,270.00-3.40%515
Jan 30, 20262,350.002,360.002,260.002,350.002,350.000.86%275
Jan 29, 20262,320.002,360.002,250.002,330.002,330.00-1.69%144
Jan 28, 20262,370.002,400.002,340.002,370.002,370.001.28%290
Jan 27, 20262,300.002,340.002,290.002,340.002,340.003.54%183
Jan 26, 20262,240.002,260.002,210.002,260.002,260.003.67%238
Jan 23, 20262,220.002,240.002,180.002,180.002,180.00-1.80%96
Jan 22, 20262,230.002,250.002,220.002,220.002,220.00-1.33%236
Jan 21, 20262,140.002,270.002,140.002,250.002,250.007.66%122
Jan 20, 20262,110.002,110.002,050.002,090.002,090.00-3.69%43
Jan 19, 20262,170.002,180.002,150.002,170.002,170.00-0.46%94
Jan 16, 20262,170.002,200.002,170.002,180.002,180.002.35%150
Jan 15, 20262,090.002,140.002,080.002,130.002,130.006.77%396
Jan 14, 20262,030.002,040.001,995.001,995.001,995.002.05%55
Jan 13, 20261,985.002,010.001,955.001,955.001,955.00-5.10%59
Jan 12, 20262,040.002,060.002,010.002,060.002,060.00-269
Jan 9, 20262,030.002,060.002,030.002,060.002,060.002.49%94
Jan 8, 20262,050.002,070.002,010.002,010.002,010.00-5.19%335
Jan 7, 20262,060.002,120.002,050.002,120.002,120.003.41%117
Jan 6, 20262,050.002,050.002,010.002,050.002,050.00-1.44%116
Jan 5, 20262,040.002,080.002,000.002,080.002,080.007.77%279
Jan 2, 20261,890.001,930.001,875.001,930.001,930.009.66%437
Dec 30, 20251,775.001,775.001,740.001,760.001,760.000.57%85
Dec 29, 20251,760.001,760.001,735.001,750.001,750.009.03%287
Dec 23, 20251,570.001,605.001,570.001,605.001,605.000.94%102
Dec 22, 20251,570.001,590.001,570.001,590.001,590.002.25%27
Dec 19, 20251,535.001,560.001,535.001,555.001,555.00-0.96%227
Dec 18, 20251,540.001,570.001,540.001,570.001,570.005.72%28
Dec 17, 20251,540.001,555.001,485.001,485.001,485.000.34%103
Dec 16, 20251,480.001,495.001,480.001,480.001,480.00-1.66%150
Dec 15, 20251,520.001,520.001,505.001,505.001,505.00-1.95%55
Dec 12, 20251,555.001,560.001,535.001,535.001,535.00-0.65%40
Dec 11, 20251,580.001,580.001,545.001,545.001,545.00-2.22%35
Dec 10, 20251,585.001,590.001,560.001,580.001,580.00-0.32%100
Dec 9, 20251,595.001,595.001,560.001,585.001,585.00-0.63%113
Dec 8, 20251,585.001,600.001,585.001,595.001,595.001.92%44
Dec 5, 20251,560.001,595.001,560.001,565.001,565.004.33%40
Dec 4, 20251,505.001,515.001,500.001,500.001,500.00-0.99%18
Dec 3, 20251,510.001,535.001,510.001,515.001,515.00-0.98%28
Dec 2, 20251,490.001,530.001,490.001,530.001,530.005.52%42
Dec 1, 20251,465.001,465.001,450.001,450.001,450.00-2.68%22
Nov 28, 20251,470.001,500.001,470.001,490.001,490.00-1.32%37
Nov 27, 20251,535.001,535.001,510.001,510.001,510.001.34%64
Nov 26, 20251,500.001,505.001,490.001,490.001,490.002.41%137
Nov 25, 20251,450.001,460.001,450.001,455.001,455.003.19%3
Nov 24, 20251,440.001,440.001,410.001,410.001,410.002.55%38
Nov 21, 20251,395.001,400.001,370.001,375.001,375.00-1.79%75
Nov 20, 20251,475.001,485.001,390.001,400.001,400.00-1.75%38
Nov 19, 20251,410.001,425.001,405.001,425.001,425.00-2.40%216
Nov 18, 20251,430.001,460.001,420.001,460.001,460.00-4.89%6
Nov 17, 20251,470.001,535.001,470.001,535.001,535.006.23%2
Nov 14, 20251,425.001,460.001,420.001,445.001,445.00-0.34%50
Nov 13, 20251,515.001,515.001,450.001,450.001,450.00-1.36%157
Nov 12, 20251,510.001,525.001,470.001,470.001,470.00-3.61%122
Nov 11, 20251,520.001,525.001,510.001,525.001,525.000.99%55
Nov 10, 20251,480.001,510.001,480.001,510.001,510.005.96%64
Nov 7, 20251,445.001,460.001,425.001,425.001,425.001.06%123
Nov 6, 20251,500.001,505.001,405.001,410.001,410.00-10.19%275
Nov 5, 20251,500.001,570.001,485.001,570.001,570.00-2.18%283
Nov 4, 20251,570.001,605.001,555.001,605.001,605.00-5.59%133
Nov 3, 20251,650.001,705.001,650.001,700.001,700.004.29%750
Oct 31, 20251,620.001,635.001,610.001,630.001,630.005.16%157
Oct 30, 20251,560.001,565.001,550.001,550.001,550.000.65%184
Oct 29, 20251,495.001,540.001,495.001,540.001,540.002.33%24
Oct 28, 20251,495.001,505.001,495.001,505.001,505.00-1.63%36
Oct 27, 20251,520.001,530.001,500.001,530.001,530.004.08%158
Oct 24, 20251,480.001,480.001,470.001,470.001,470.001.73%60
Oct 23, 20251,435.001,455.001,430.001,445.001,445.00-2.69%97
Oct 22, 20251,460.001,485.001,455.001,485.001,485.003.13%17
Oct 21, 20251,480.001,480.001,440.001,440.001,440.00-3.68%43
Oct 20, 20251,465.001,495.001,465.001,495.001,495.003.10%45
Oct 17, 20251,465.001,480.001,440.001,450.001,450.00-2.03%93
Oct 16, 20251,460.001,480.001,460.001,480.001,480.003.14%314
Oct 15, 20251,420.001,435.001,420.001,435.001,435.003.61%7
Oct 14, 20251,395.001,395.001,380.001,385.001,385.00-0.72%37
Oct 13, 20251,365.001,420.001,365.001,395.001,395.00-1.41%290
Oct 10, 20251,425.001,430.001,415.001,415.001,415.00-1.05%21