Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany
· Delayed Price · Currency is EUR 1,830.00
+52.00 (2.92%)
Mar 6, 2026, 1:39 PM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,890.00 | 1,902.00 | 1,850.00 | 1,902.00 | - | 6.85% | 517 |
| Mar 5, 2026 | 1,908.00 | 1,916.00 | 1,750.00 | 1,780.00 | 1,780.00 | -6.81% | 536 |
| Mar 4, 2026 | 1,698.00 | 1,924.00 | 1,688.00 | 1,910.00 | 1,910.00 | 3.24% | 1,329 |
| Mar 3, 2026 | 1,874.00 | 1,886.00 | 1,740.00 | 1,850.00 | 1,850.00 | -7.96% | 1,792 |
| Mar 2, 2026 | 2,000.00 | 2,035.00 | 1,890.00 | 2,010.00 | 2,010.00 | -4.29% | 1,178 |
| Feb 27, 2026 | 2,110.00 | 2,145.00 | 1,966.00 | 2,100.00 | 2,100.00 | -5.83% | 655 |
| Feb 26, 2026 | 2,225.00 | 2,250.00 | 2,100.00 | 2,230.00 | 2,230.00 | 4.21% | 795 |
| Feb 25, 2026 | 2,110.00 | 2,145.00 | 2,085.00 | 2,140.00 | 2,140.00 | 0.47% | 999 |
| Feb 24, 2026 | 2,085.00 | 2,130.00 | 2,045.00 | 2,130.00 | 2,130.00 | 7.14% | 572 |
| Feb 23, 2026 | 1,990.00 | 2,030.00 | 1,982.00 | 1,988.00 | 1,988.00 | -0.10% | 773 |
| Feb 20, 2026 | 1,978.00 | 2,000.00 | 1,958.00 | 1,990.00 | 1,990.00 | 2.37% | 1,077 |
| Feb 19, 2026 | 1,936.00 | 1,952.00 | 1,924.00 | 1,944.00 | 1,944.00 | 2.75% | 261 |
| Feb 18, 2026 | 1,822.00 | 1,898.00 | 1,822.00 | 1,892.00 | 1,892.00 | 0.64% | 77 |
| Feb 17, 2026 | 1,890.00 | 1,894.00 | 1,830.00 | 1,880.00 | 1,880.00 | -1.57% | 908 |
| Feb 16, 2026 | 1,878.00 | 1,930.00 | 1,870.00 | 1,910.00 | 1,910.00 | 2.69% | 360 |
| Feb 13, 2026 | 1,838.00 | 1,860.00 | 1,812.00 | 1,860.00 | 1,860.00 | 5.92% | 367 |
| Feb 12, 2026 | 1,762.00 | 1,812.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1.27% | 1,012 |
| Feb 11, 2026 | 1,660.00 | 1,734.00 | 1,660.00 | 1,734.00 | 1,734.00 | 4.46% | 72 |
| Feb 10, 2026 | 1,636.00 | 1,660.00 | 1,636.00 | 1,660.00 | 1,660.00 | -2.24% | 86 |
| Feb 9, 2026 | 1,672.00 | 1,698.00 | 1,634.00 | 1,698.00 | 1,698.00 | 0.47% | 160 |
| Feb 6, 2026 | 1,606.00 | 1,692.00 | 1,596.00 | 1,690.00 | 1,690.00 | 4.84% | 347 |
| Feb 5, 2026 | 1,650.00 | 1,660.00 | 1,606.00 | 1,612.00 | 1,612.00 | -5.95% | 230 |
| Feb 4, 2026 | 1,742.00 | 1,750.00 | 1,674.00 | 1,714.00 | 1,714.00 | -4.25% | 303 |
| Feb 3, 2026 | 1,734.00 | 1,790.00 | 1,726.00 | 1,790.00 | 1,790.00 | 7.70% | 995 |
| Feb 2, 2026 | 1,580.00 | 1,662.00 | 1,554.00 | 1,662.00 | 1,662.00 | -2.35% | 435 |
| Jan 30, 2026 | 1,714.00 | 1,716.00 | 1,684.00 | 1,702.00 | 1,702.00 | 3.65% | 302 |
| Jan 29, 2026 | 1,710.00 | 1,710.00 | 1,630.00 | 1,642.00 | 1,642.00 | -5.31% | 353 |
| Jan 28, 2026 | 1,702.00 | 1,740.00 | 1,702.00 | 1,734.00 | 1,734.00 | 3.83% | 826 |
| Jan 27, 2026 | 1,644.00 | 1,670.00 | 1,642.00 | 1,670.00 | 1,670.00 | 1.95% | 385 |
| Jan 26, 2026 | 1,634.00 | 1,638.00 | 1,620.00 | 1,638.00 | 1,638.00 | -0.12% | 257 |
| Jan 23, 2026 | 1,626.00 | 1,640.00 | 1,594.00 | 1,640.00 | 1,640.00 | 0.37% | 322 |
| Jan 22, 2026 | 1,624.00 | 1,638.00 | 1,608.00 | 1,634.00 | 1,634.00 | - | 544 |
| Jan 21, 2026 | 1,586.00 | 1,634.00 | 1,580.00 | 1,634.00 | 1,634.00 | 5.83% | 694 |
| Jan 20, 2026 | 1,550.00 | 1,570.00 | 1,504.00 | 1,544.00 | 1,544.00 | -4.93% | 294 |
| Jan 19, 2026 | 1,628.00 | 1,630.00 | 1,594.00 | 1,624.00 | 1,624.00 | -1.34% | 436 |
| Jan 16, 2026 | 1,604.00 | 1,646.00 | 1,604.00 | 1,646.00 | 1,646.00 | 4.18% | 976 |
| Jan 15, 2026 | 1,544.00 | 1,588.00 | 1,530.00 | 1,580.00 | 1,580.00 | 6.04% | 387 |
| Jan 14, 2026 | 1,492.00 | 1,518.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 653 |
| Jan 13, 2026 | 1,508.00 | 1,512.00 | 1,490.00 | 1,500.00 | 1,500.00 | -2.85% | 423 |
| Jan 12, 2026 | 1,520.00 | 1,556.00 | 1,502.00 | 1,544.00 | 1,544.00 | 0.26% | 288 |
| Jan 9, 2026 | 1,510.00 | 1,558.00 | 1,510.00 | 1,540.00 | 1,540.00 | 5.48% | 503 |
| Jan 8, 2026 | 1,510.00 | 1,532.00 | 1,440.00 | 1,460.00 | 1,460.00 | -3.82% | 582 |
| Jan 7, 2026 | 1,512.00 | 1,542.00 | 1,496.00 | 1,518.00 | 1,518.00 | 0.26% | 200 |
| Jan 6, 2026 | 1,520.00 | 1,532.00 | 1,486.00 | 1,514.00 | 1,514.00 | 1.61% | 518 |
| Jan 5, 2026 | 1,498.00 | 1,530.00 | 1,484.00 | 1,490.00 | 1,490.00 | 4.20% | 592 |
| Jan 2, 2026 | 1,376.00 | 1,430.00 | 1,372.00 | 1,430.00 | 1,430.00 | 8.99% | 385 |
| Dec 30, 2025 | 1,310.00 | 1,330.00 | 1,298.00 | 1,312.00 | 1,312.00 | -0.61% | 54 |
| Dec 29, 2025 | 1,318.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 7.84% | 523 |
| Dec 23, 2025 | 1,222.00 | 1,224.00 | 1,222.00 | 1,224.00 | 1,224.00 | -0.49% | 22 |
| Dec 22, 2025 | 1,220.00 | 1,230.00 | 1,214.00 | 1,230.00 | 1,230.00 | 1.82% | 152 |
| Dec 19, 2025 | 1,206.00 | 1,208.00 | 1,192.00 | 1,208.00 | 1,208.00 | 1.34% | 309 |
| Dec 18, 2025 | 1,180.00 | 1,218.00 | 1,180.00 | 1,192.00 | 1,192.00 | 1.71% | 58 |
| Dec 17, 2025 | 1,194.00 | 1,212.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1.38% | 724 |
| Dec 16, 2025 | 1,140.00 | 1,156.00 | 1,138.00 | 1,156.00 | 1,156.00 | 0.35% | 90 |
| Dec 15, 2025 | 1,154.00 | 1,182.00 | 1,152.00 | 1,152.00 | 1,152.00 | 2.86% | 168 |
| Dec 12, 2025 | 1,172.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,120.00 | -5.88% | 226 |
| Dec 11, 2025 | 1,162.00 | 1,190.00 | 1,162.00 | 1,190.00 | 1,190.00 | 2.41% | 93 |
| Dec 10, 2025 | 1,166.00 | 1,178.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.02% | 32 |
| Dec 9, 2025 | 1,164.00 | 1,192.00 | 1,164.00 | 1,174.00 | 1,174.00 | -0.68% | 50 |
| Dec 8, 2025 | 1,160.00 | 1,184.00 | 1,160.00 | 1,182.00 | 1,182.00 | 0.17% | 28 |
| Dec 5, 2025 | 1,154.00 | 1,180.00 | 1,152.00 | 1,180.00 | 1,180.00 | 2.61% | 122 |
| 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 |