Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany
· Delayed Price · Currency is EUR 1,130.00
-16.00 (-1.40%)
At close: Dec 4, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,146.00 | 1,156.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.35% | 39 |
| Dec 3, 2025 | 1,140.00 | 1,146.00 | 1,136.00 | 1,146.00 | 1,146.00 | -0.87% | 26 |
| Dec 2, 2025 | 1,124.00 | 1,156.00 | 1,124.00 | 1,156.00 | 1,156.00 | 2.30% | 34 |
| Dec 1, 2025 | 1,106.00 | 1,130.00 | 1,102.00 | 1,130.00 | 1,130.00 | 2.54% | 117 |
| Nov 28, 2025 | 1,104.00 | 1,108.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.78% | 67 |
| Nov 27, 2025 | 1,120.00 | 1,128.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.72% | 14 |
| Nov 26, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,114.00 | 1,114.00 | 3.53% | 63 |
| Nov 25, 2025 | 1,094.00 | 1,106.00 | 1,076.00 | 1,076.00 | 1,076.00 | -2.18% | 67 |
| Nov 24, 2025 | 1,062.00 | 1,100.00 | 1,062.00 | 1,100.00 | 1,100.00 | 4.76% | 68 |
| Nov 21, 2025 | 1,066.00 | 1,066.00 | 1,042.00 | 1,050.00 | 1,050.00 | -1.87% | 364 |
| Nov 20, 2025 | 1,106.00 | 1,120.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 251 |
| Nov 19, 2025 | 1,080.00 | 1,088.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.37% | 15 |
| Nov 18, 2025 | 1,086.00 | 1,108.00 | 1,084.00 | 1,084.00 | 1,084.00 | -4.91% | 120 |
| Nov 17, 2025 | 1,156.00 | 1,156.00 | 1,122.00 | 1,140.00 | 1,140.00 | -0.87% | 581 |
| Nov 14, 2025 | 1,092.00 | 1,168.00 | 1,074.00 | 1,150.00 | 1,150.00 | -0.86% | 1,017 |
| Nov 13, 2025 | 1,152.00 | 1,170.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.51% | 134 |
| Nov 12, 2025 | 1,148.00 | 1,168.00 | 1,148.00 | 1,166.00 | 1,166.00 | 0.52% | 309 |
| Nov 11, 2025 | 1,152.00 | 1,174.00 | 1,152.00 | 1,160.00 | 1,160.00 | 0.87% | 288 |
| Nov 10, 2025 | 1,142.00 | 1,166.00 | 1,142.00 | 1,150.00 | 1,150.00 | 4.93% | 569 |
| Nov 7, 2025 | 1,114.00 | 1,136.00 | 1,064.00 | 1,096.00 | 1,096.00 | -1.97% | 215 |
| Nov 6, 2025 | 1,146.00 | 1,158.00 | 1,066.00 | 1,118.00 | 1,118.00 | -8.21% | 356 |
| Nov 5, 2025 | 1,156.00 | 1,226.00 | 1,140.00 | 1,218.00 | 1,218.00 | 1.50% | 1,278 |
| Nov 4, 2025 | 1,212.00 | 1,238.00 | 1,190.00 | 1,200.00 | 1,200.00 | -9.77% | 572 |
| Nov 3, 2025 | 1,294.00 | 1,330.00 | 1,294.00 | 1,330.00 | 1,330.00 | 4.89% | 334 |
| Oct 31, 2025 | 1,266.00 | 1,280.00 | 1,258.00 | 1,268.00 | 1,268.00 | 2.26% | 153 |
| Oct 30, 2025 | 1,226.00 | 1,258.00 | 1,220.00 | 1,240.00 | 1,240.00 | 3.16% | 411 |
| Oct 29, 2025 | 1,188.00 | 1,214.00 | 1,188.00 | 1,202.00 | 1,202.00 | 1.18% | 222 |
| Oct 28, 2025 | 1,168.00 | 1,188.00 | 1,156.00 | 1,188.00 | 1,188.00 | 0.17% | 135 |
| Oct 27, 2025 | 1,178.00 | 1,196.00 | 1,170.00 | 1,186.00 | 1,186.00 | 1.37% | 224 |
| Oct 24, 2025 | 1,158.00 | 1,172.00 | 1,156.00 | 1,170.00 | 1,170.00 | -0.51% | 265 |
| Oct 23, 2025 | 1,142.00 | 1,178.00 | 1,138.00 | 1,176.00 | 1,176.00 | -0.68% | 124 |
| Oct 22, 2025 | 1,156.00 | 1,184.00 | 1,152.00 | 1,184.00 | 1,184.00 | 2.07% | 156 |
| Oct 21, 2025 | 1,168.00 | 1,168.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.75% | 258 |
| Oct 20, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 2.52% | 226 |
| Oct 17, 2025 | 1,116.00 | 1,126.00 | 1,096.00 | 1,112.00 | 1,112.00 | -1.59% | 264 |
| Oct 16, 2025 | 1,116.00 | 1,136.00 | 1,114.00 | 1,130.00 | 1,130.00 | 2.54% | 142 |
| Oct 15, 2025 | 1,100.00 | 1,116.00 | 1,100.00 | 1,102.00 | 1,102.00 | 1.47% | 147 |
| Oct 14, 2025 | 1,072.00 | 1,088.00 | 1,072.00 | 1,086.00 | 1,086.00 | 0.93% | 76 |
| Oct 13, 2025 | 1,090.00 | 1,102.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.19% | 278 |
| Oct 10, 2025 | 1,094.00 | 1,118.00 | 1,036.00 | 1,074.00 | 1,074.00 | 0.94% | 287 |
| Oct 9, 2025 | 1,076.00 | 1,094.00 | 1,062.00 | 1,064.00 | 1,064.00 | -3.10% | 248 |
| Oct 8, 2025 | 1,042.00 | 1,098.00 | 1,040.00 | 1,098.00 | 1,098.00 | 6.40% | 299 |
| Oct 7, 2025 | 1,076.00 | 1,080.00 | 1,000.00 | 1,032.00 | 1,032.00 | -5.32% | 263 |
| Oct 6, 2025 | 1,054.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 2.44% | 305 |
| Oct 3, 2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,064.00 | 1,064.00 | 1.53% | 281 |
| Oct 2, 2025 | 1,058.00 | 1,068.00 | 1,044.00 | 1,048.00 | 1,048.00 | 0.77% | 422 |
| Oct 1, 2025 | 1,020.00 | 1,046.00 | 1,014.00 | 1,040.00 | 1,040.00 | 5.37% | 77 |
| Sep 30, 2025 | 992.00 | 1,000.00 | 984.00 | 987.00 | 987.00 | -1.20% | 164 |
| Sep 29, 2025 | 980.00 | 1,002.00 | 980.00 | 999.00 | 994.46 | 4.28% | 101 |
| Sep 26, 2025 | 985.00 | 993.00 | 958.00 | 958.00 | 953.64 | -4.96% | 510 |
| Sep 25, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,008.00 | 1,003.42 | 0.80% | 61 |
| Sep 24, 2025 | 1,002.00 | 1,022.00 | 1,000.00 | 1,000.00 | 995.45 | - | 97 |
| Sep 23, 2025 | 1,008.00 | 1,020.00 | 1,000.00 | 1,000.00 | 995.45 | 1.42% | 175 |
| Sep 22, 2025 | 994.00 | 1,010.00 | 986.00 | 986.00 | 981.52 | 1.96% | 603 |
| Sep 19, 2025 | 980.00 | 980.00 | 965.00 | 967.00 | 962.60 | 0.31% | 120 |
| Sep 18, 2025 | 968.00 | 978.00 | 964.00 | 964.00 | 959.62 | 3.10% | 576 |
| Sep 17, 2025 | 950.00 | 957.00 | 935.00 | 935.00 | 930.75 | -1.48% | 173 |
| Sep 16, 2025 | 961.00 | 970.00 | 949.00 | 949.00 | 944.68 | - | 868 |
| Sep 15, 2025 | 943.00 | 949.00 | 932.00 | 949.00 | 944.68 | 0.53% | 200 |
| Sep 12, 2025 | 928.00 | 944.00 | 923.00 | 944.00 | 939.71 | 3.74% | 198 |
| Sep 11, 2025 | 904.00 | 929.00 | 901.00 | 910.00 | 905.86 | 0.55% | 309 |
| Sep 10, 2025 | 903.00 | 909.00 | 898.00 | 905.00 | 900.88 | 2.38% | 219 |
| Sep 9, 2025 | 884.00 | 893.00 | 878.00 | 884.00 | 879.98 | 1.26% | 166 |
| Sep 8, 2025 | 866.00 | 878.00 | 862.00 | 873.00 | 869.03 | 0.69% | 104 |
| Sep 5, 2025 | 866.00 | 867.00 | 866.00 | 867.00 | 863.06 | 0.12% | 7 |
| Sep 4, 2025 | 868.00 | 868.00 | 865.00 | 866.00 | 862.06 | -0.46% | 13 |
| Sep 3, 2025 | 861.00 | 870.00 | 861.00 | 870.00 | 866.04 | 1.16% | 25 |
| Sep 2, 2025 | 851.00 | 860.00 | 851.00 | 860.00 | 856.09 | 1.65% | 49 |
| Sep 1, 2025 | 846.00 | 847.00 | 835.00 | 846.00 | 842.15 | -2.20% | 250 |
| Aug 29, 2025 | 870.00 | 870.00 | 862.00 | 865.00 | 861.07 | -1.14% | 15 |
| Aug 28, 2025 | 876.00 | 880.00 | 868.00 | 875.00 | 871.02 | -0.57% | 74 |
| Aug 27, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.00 | 0.23% | - |
| Aug 26, 2025 | 890.00 | 890.00 | 870.00 | 878.00 | 874.01 | -1.90% | 481 |
| Aug 25, 2025 | 899.00 | 908.00 | 895.00 | 895.00 | 890.93 | -0.56% | 57 |
| Aug 22, 2025 | 890.00 | 903.00 | 890.00 | 900.00 | 895.91 | 2.51% | 493 |
| Aug 21, 2025 | 885.00 | 892.00 | 878.00 | 878.00 | 874.01 | 0.11% | 217 |
| Aug 20, 2025 | 874.00 | 898.00 | 874.00 | 877.00 | 873.01 | -0.34% | 29 |
| Aug 19, 2025 | 870.00 | 882.00 | 870.00 | 880.00 | 876.00 | -0.90% | 18 |
| Aug 18, 2025 | 880.00 | 888.00 | 879.00 | 888.00 | 883.96 | 0.68% | 73 |
| Aug 15, 2025 | 886.00 | 906.00 | 882.00 | 882.00 | 877.99 | -1.78% | 26 |
| Aug 14, 2025 | 898.00 | 900.00 | 891.00 | 898.00 | 893.92 | -0.55% | 41 |
| Aug 13, 2025 | 909.00 | 910.00 | 901.00 | 903.00 | 898.89 | -0.11% | 71 |
| Aug 12, 2025 | 882.00 | 904.00 | 882.00 | 904.00 | 899.89 | 1.23% | 7 |
| Aug 11, 2025 | 885.00 | 898.00 | 885.00 | 893.00 | 888.94 | 1.02% | 213 |
| Aug 8, 2025 | 888.00 | 899.00 | 884.00 | 884.00 | 879.98 | 0.68% | 26 |
| Aug 7, 2025 | 870.00 | 890.00 | 870.00 | 878.00 | 874.01 | -0.68% | 36 |
| Aug 6, 2025 | 870.00 | 884.00 | 860.00 | 884.00 | 879.98 | 1.26% | 508 |
| Aug 5, 2025 | 880.00 | 886.00 | 873.00 | 873.00 | 869.03 | - | 931 |
| Aug 4, 2025 | 875.00 | 884.00 | 869.00 | 873.00 | 869.03 | 4.80% | 925 |
| Aug 1, 2025 | 883.00 | 883.00 | 833.00 | 833.00 | 829.21 | -5.45% | 461 |
| Jul 31, 2025 | 902.00 | 904.00 | 881.00 | 881.00 | 876.99 | -2.33% | 1,040 |
| Jul 30, 2025 | 912.00 | 917.00 | 902.00 | 902.00 | 897.90 | 1.92% | 49 |
| Jul 29, 2025 | 874.00 | 895.00 | 874.00 | 885.00 | 880.97 | 0.68% | 187 |
| Jul 28, 2025 | 870.00 | 880.00 | 867.00 | 879.00 | 875.00 | 6.16% | 514 |
| Jul 25, 2025 | 831.00 | 831.00 | 828.00 | 828.00 | 824.23 | -2.24% | 10 |
| Jul 24, 2025 | 836.00 | 847.00 | 836.00 | 847.00 | 843.15 | 0.47% | 262 |
| Jul 23, 2025 | 840.00 | 852.00 | 840.00 | 843.00 | 839.17 | 1.32% | 122 |
| Jul 22, 2025 | 839.00 | 841.00 | 832.00 | 832.00 | 828.22 | -3.26% | 114 |
| Jul 21, 2025 | 841.00 | 860.00 | 841.00 | 860.00 | 856.09 | 2.63% | 109 |
| Jul 18, 2025 | 833.00 | 838.00 | 833.00 | 838.00 | 834.19 | 0.48% | 18 |