Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany
· Delayed Price · Currency is EUR 2,255.00
-80.00 (-3.43%)
At close: Apr 28, 2026
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,310.00 | 2,320.00 | 2,205.00 | 2,255.00 | 2,255.00 | -3.43% | 391 |
| Apr 27, 2026 | 2,315.00 | 2,335.00 | 2,290.00 | 2,335.00 | 2,335.00 | 4.47% | 354 |
| Apr 24, 2026 | 2,225.00 | 2,250.00 | 2,180.00 | 2,235.00 | 2,235.00 | -0.22% | 134 |
| Apr 23, 2026 | 2,220.00 | 2,290.00 | 2,215.00 | 2,240.00 | 2,240.00 | 1.36% | 207 |
| Apr 22, 2026 | 2,160.00 | 2,210.00 | 2,150.00 | 2,210.00 | 2,210.00 | 3.27% | 133 |
| Apr 21, 2026 | 2,170.00 | 2,190.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | 164 |
| Apr 20, 2026 | 2,085.00 | 2,140.00 | 2,080.00 | 2,140.00 | 2,140.00 | -0.70% | 104 |
| Apr 17, 2026 | 2,100.00 | 2,195.00 | 2,085.00 | 2,155.00 | 2,155.00 | -0.92% | 198 |
| Apr 16, 2026 | 2,110.00 | 2,175.00 | 2,105.00 | 2,175.00 | 2,175.00 | 3.82% | 511 |
| Apr 15, 2026 | 2,095.00 | 2,095.00 | 2,060.00 | 2,095.00 | 2,095.00 | 0.24% | 108 |
| Apr 14, 2026 | 2,030.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,090.00 | 4.50% | 213 |
| Apr 13, 2026 | 1,996.00 | 2,025.00 | 1,976.00 | 2,000.00 | 2,000.00 | -0.50% | 84 |
| Apr 10, 2026 | 2,060.00 | 2,060.00 | 1,980.00 | 2,010.00 | 2,010.00 | -0.50% | 203 |
| Apr 9, 2026 | 2,010.00 | 2,020.00 | 1,966.00 | 2,020.00 | 2,020.00 | 2.23% | 181 |
| Apr 8, 2026 | 2,000.00 | 2,055.00 | 1,976.00 | 1,976.00 | 1,976.00 | 10.39% | 482 |
| Apr 7, 2026 | 1,832.00 | 1,890.00 | 1,760.00 | 1,790.00 | 1,790.00 | 4.19% | 784 |
| Apr 2, 2026 | 1,710.00 | 1,760.00 | 1,676.00 | 1,718.00 | 1,718.00 | -8.62% | 338 |
| Apr 1, 2026 | 1,820.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 7.43% | 293 |
| Mar 31, 2026 | 1,644.00 | 1,772.00 | 1,610.00 | 1,750.00 | 1,750.00 | 0.81% | 470 |
| Mar 30, 2026 | 1,758.00 | 1,772.00 | 1,668.00 | 1,736.00 | 1,736.00 | -1.59% | 327 |
| Mar 27, 2026 | 1,804.00 | 1,804.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.92% | 474 |
| Mar 26, 2026 | 1,828.00 | 1,830.00 | 1,700.00 | 1,748.00 | 1,748.00 | -5.72% | 551 |
| Mar 25, 2026 | 1,930.00 | 1,942.00 | 1,854.00 | 1,854.00 | 1,854.00 | -4.92% | 213 |
| Mar 24, 2026 | 1,944.00 | 1,950.00 | 1,906.00 | 1,950.00 | 1,950.00 | - | 164 |
| Mar 23, 2026 | 1,850.00 | 2,005.00 | 1,836.00 | 1,950.00 | 1,950.00 | 4.17% | 356 |
| Mar 20, 2026 | 1,982.00 | 2,025.00 | 1,870.00 | 1,872.00 | 1,872.00 | -8.68% | 247 |
| Mar 19, 2026 | 2,070.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.44% | 320 |
| Mar 18, 2026 | 2,160.00 | 2,185.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.35% | 215 |
| Mar 17, 2026 | 2,075.00 | 2,140.00 | 2,035.00 | 2,130.00 | 2,130.00 | 3.40% | 138 |
| Mar 16, 2026 | 2,005.00 | 2,060.00 | 1,980.00 | 2,060.00 | 2,060.00 | 7.74% | 330 |
| Mar 13, 2026 | 1,930.00 | 1,950.00 | 1,884.00 | 1,912.00 | 1,912.00 | 4.94% | 228 |
| Mar 12, 2026 | 1,950.00 | 1,986.00 | 1,822.00 | 1,822.00 | 1,822.00 | -7.98% | 225 |
| Mar 11, 2026 | 2,010.00 | 2,030.00 | 1,972.00 | 1,980.00 | 1,980.00 | -1.00% | 204 |
| Mar 10, 2026 | 1,988.00 | 2,020.00 | 1,950.00 | 2,000.00 | 2,000.00 | 4.17% | 1,235 |
| Mar 9, 2026 | 1,750.00 | 1,920.00 | 1,732.00 | 1,920.00 | 1,920.00 | 6.31% | 1,054 |
| Mar 6, 2026 | 1,858.00 | 1,888.00 | 1,762.00 | 1,806.00 | 1,806.00 | 1.46% | 141 |
| 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 | 1,313.11 | 7.84% | 523 |
| Dec 23, 2025 | 1,222.00 | 1,224.00 | 1,222.00 | 1,224.00 | 1,217.62 | -0.49% | 22 |
| Dec 22, 2025 | 1,220.00 | 1,230.00 | 1,214.00 | 1,230.00 | 1,223.58 | 1.82% | 152 |
| Dec 19, 2025 | 1,206.00 | 1,208.00 | 1,192.00 | 1,208.00 | 1,201.70 | 1.34% | 309 |
| Dec 18, 2025 | 1,180.00 | 1,218.00 | 1,180.00 | 1,192.00 | 1,185.78 | 1.71% | 58 |
| Dec 17, 2025 | 1,194.00 | 1,212.00 | 1,172.00 | 1,172.00 | 1,165.89 | 1.38% | 724 |
| Dec 16, 2025 | 1,140.00 | 1,156.00 | 1,138.00 | 1,156.00 | 1,149.97 | 0.35% | 90 |
| Dec 15, 2025 | 1,154.00 | 1,182.00 | 1,152.00 | 1,152.00 | 1,145.99 | 2.86% | 168 |
| Dec 12, 2025 | 1,172.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,114.16 | -5.88% | 226 |
| Dec 11, 2025 | 1,162.00 | 1,190.00 | 1,162.00 | 1,190.00 | 1,183.79 | 2.41% | 93 |
| Dec 10, 2025 | 1,166.00 | 1,178.00 | 1,162.00 | 1,162.00 | 1,155.94 | -1.02% | 32 |
| Dec 9, 2025 | 1,164.00 | 1,192.00 | 1,164.00 | 1,174.00 | 1,167.88 | -0.68% | 50 |
| Dec 8, 2025 | 1,160.00 | 1,184.00 | 1,160.00 | 1,182.00 | 1,175.83 | 0.17% | 28 |
| Dec 5, 2025 | 1,154.00 | 1,180.00 | 1,152.00 | 1,180.00 | 1,173.84 | 2.61% | 122 |
| Dec 4, 2025 | 1,146.00 | 1,156.00 | 1,130.00 | 1,150.00 | 1,144.00 | 0.35% | 39 |
| Dec 3, 2025 | 1,140.00 | 1,146.00 | 1,136.00 | 1,146.00 | 1,140.02 | -0.87% | 26 |
| Dec 2, 2025 | 1,124.00 | 1,156.00 | 1,124.00 | 1,156.00 | 1,149.97 | 2.30% | 34 |
| Dec 1, 2025 | 1,106.00 | 1,130.00 | 1,102.00 | 1,130.00 | 1,124.11 | 2.54% | 117 |