Skip to main content
Samsung Electronics Co., Ltd. (FRA:SSU)
Germany flag Germany · Delayed Price · Currency is EUR
3,240.00
+100.00 (3.18%)
Last updated: Apr 29, 2026, 8:00 AM CET

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,220.003,220.003,060.003,140.003,140.00-3.09%107
Apr 27, 20263,240.003,270.003,220.003,240.003,240.00-67
Apr 24, 20263,130.003,240.003,130.003,240.003,240.002.21%147
Apr 23, 20263,230.003,280.003,170.003,170.003,170.00-1.55%76
Apr 22, 20263,140.003,220.003,110.003,220.003,220.003.54%138
Apr 21, 20263,120.003,200.002,980.003,110.003,110.00-1.27%223
Apr 20, 20263,130.003,180.003,060.003,150.003,150.00-1.56%156
Apr 17, 20263,130.003,290.003,060.003,200.003,200.003.23%120
Apr 16, 20263,110.003,140.003,070.003,100.003,100.000.32%58
Apr 15, 20263,050.003,100.003,010.003,090.003,090.001.64%69
Apr 14, 20262,980.003,040.002,980.003,040.003,040.002.36%134
Apr 13, 20262,900.002,970.002,860.002,970.002,970.00-0.34%131
Apr 10, 20262,960.003,000.002,960.002,980.002,980.00-0.67%37
Apr 9, 20262,920.003,000.002,920.003,000.003,000.001.35%85
Apr 8, 20263,080.003,080.002,960.002,960.002,960.007.64%651
Apr 7, 20262,800.002,850.002,750.002,750.002,750.003.77%327
Apr 2, 20262,480.002,650.002,480.002,650.002,650.00-1.49%98
Apr 1, 20262,740.002,760.002,680.002,690.002,690.003.86%86
Mar 31, 20262,400.002,590.002,360.002,590.002,590.006.15%145
Mar 30, 20262,490.002,540.002,380.002,440.002,440.00-4.69%151
Mar 27, 20262,540.002,560.002,530.002,560.002,560.004.49%35
Mar 26, 20262,580.002,620.002,400.002,450.002,450.00-7.55%344
Mar 25, 20262,700.002,780.002,650.002,650.002,650.00-5.02%85
Mar 24, 20262,730.002,790.002,710.002,790.002,790.000.36%334
Mar 23, 20262,690.002,930.002,640.002,780.002,780.004.91%131
Mar 20, 20262,830.002,890.002,650.002,650.002,650.00-6.03%284
Mar 19, 20262,930.002,930.002,770.002,820.002,820.00-5.69%197
Mar 18, 20263,020.003,060.002,890.002,990.002,990.004.18%351
Mar 17, 20262,820.002,920.002,820.002,870.002,870.001.06%199
Mar 16, 20262,770.002,850.002,740.002,840.002,840.006.77%143
Mar 13, 20262,670.002,730.002,640.002,660.002,660.001.14%47
Mar 12, 20262,710.002,760.002,600.002,630.002,630.00-4.36%213
Mar 11, 20262,830.002,830.002,740.002,750.002,750.00-1.08%85
Mar 10, 20262,780.002,840.002,720.002,780.002,780.000.72%249
Mar 9, 20262,490.002,760.002,460.002,760.002,760.002.22%141
Mar 6, 20262,730.002,760.002,560.002,700.002,700.001.12%231
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%512
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, 20251,760.001,760.001,735.001,750.001,743.139.03%287
Dec 23, 20251,570.001,605.001,570.001,605.001,598.700.94%102
Dec 22, 20251,570.001,590.001,570.001,590.001,583.762.25%27
Dec 19, 20251,535.001,560.001,535.001,555.001,548.89-0.96%227
Dec 18, 20251,540.001,570.001,540.001,570.001,563.835.72%28
Dec 17, 20251,540.001,555.001,485.001,485.001,479.170.34%103
Dec 16, 20251,480.001,495.001,480.001,480.001,474.19-1.66%150
Dec 15, 20251,520.001,520.001,505.001,505.001,499.09-1.95%55
Dec 12, 20251,555.001,560.001,535.001,535.001,528.97-0.65%40
Dec 11, 20251,580.001,580.001,545.001,545.001,538.93-2.22%35
Dec 10, 20251,585.001,590.001,560.001,580.001,573.79-0.32%100
Dec 9, 20251,595.001,595.001,560.001,585.001,578.77-0.63%113
Dec 8, 20251,585.001,600.001,585.001,595.001,588.741.92%44
Dec 5, 20251,560.001,595.001,560.001,565.001,558.854.33%40
Dec 4, 20251,505.001,515.001,500.001,500.001,494.11-0.99%18
Dec 3, 20251,510.001,535.001,510.001,515.001,509.05-0.98%28
Dec 2, 20251,490.001,530.001,490.001,530.001,523.995.52%42
Dec 1, 20251,465.001,465.001,450.001,450.001,444.31-2.68%22