Samsung SDI Co., Ltd. (FRA:XSDG)
Germany
· Delayed Price · Currency is EUR 43.50
-0.90 (-2.03%)
At close: Dec 4, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.80 | 44.10 | 43.50 | 44.10 | 44.10 | 1.38% | 2,140 |
| Dec 4, 2025 | 43.30 | 43.90 | 43.30 | 43.50 | 43.50 | -2.03% | 1,212 |
| Dec 3, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -1.77% | 1,695 |
| Dec 2, 2025 | 43.90 | 45.20 | 43.80 | 45.20 | 45.20 | 3.43% | 2,652 |
| Dec 1, 2025 | 43.40 | 43.80 | 43.40 | 43.70 | 43.70 | -0.23% | 2,254 |
| Nov 28, 2025 | 43.50 | 44.20 | 43.50 | 43.80 | 43.80 | -1.35% | 829 |
| Nov 27, 2025 | 44.30 | 44.40 | 43.90 | 44.40 | 44.40 | - | 569 |
| Nov 26, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 7.77% | 2,963 |
| Nov 25, 2025 | 41.00 | 41.50 | 41.00 | 41.20 | 41.20 | 0.49% | 951 |
| Nov 24, 2025 | 39.60 | 41.00 | 39.50 | 41.00 | 41.00 | 2.76% | 5,227 |
| Nov 21, 2025 | 41.80 | 41.90 | 38.60 | 39.90 | 39.90 | -9.11% | 15,621 |
| Nov 20, 2025 | 44.00 | 44.60 | 43.90 | 43.90 | 43.90 | 0.92% | 3,767 |
| Nov 19, 2025 | 43.00 | 43.70 | 43.00 | 43.50 | 43.50 | -0.46% | 3,053 |
| Nov 18, 2025 | 44.80 | 44.80 | 43.70 | 43.70 | 43.70 | -5.41% | 1,668 |
| Nov 17, 2025 | 46.90 | 46.90 | 45.90 | 46.20 | 46.20 | -1.49% | 3,687 |
| Nov 14, 2025 | 46.60 | 47.20 | 43.70 | 46.90 | 46.90 | -4.87% | 16,350 |
| Nov 13, 2025 | 49.80 | 49.80 | 49.30 | 49.30 | 49.30 | 2.92% | 2,121 |
| Nov 12, 2025 | 47.60 | 47.90 | 47.10 | 47.90 | 47.90 | -0.42% | 4,585 |
| Nov 11, 2025 | 48.20 | 48.80 | 48.10 | 48.10 | 48.10 | -1.23% | 10,874 |
| Nov 10, 2025 | 46.10 | 49.30 | 46.10 | 48.70 | 48.70 | 12.73% | 17,238 |
| Nov 7, 2025 | 45.60 | 45.90 | 42.70 | 43.20 | 43.20 | -10.56% | 14,566 |
| Nov 6, 2025 | 48.90 | 48.90 | 47.90 | 48.30 | 48.30 | -2.23% | 4,168 |
| Nov 5, 2025 | 49.00 | 49.40 | 46.80 | 49.40 | 49.40 | -3.89% | 15,214 |
| Nov 4, 2025 | 51.80 | 51.80 | 50.40 | 51.40 | 51.40 | -8.21% | 14,235 |
| Nov 3, 2025 | 49.60 | 61.20 | 49.20 | 56.00 | 56.00 | 15.70% | 37,939 |
| Oct 31, 2025 | 48.60 | 48.60 | 48.20 | 48.40 | 48.40 | 1.26% | 2,038 |
| Oct 30, 2025 | 49.80 | 50.00 | 47.40 | 47.80 | 47.80 | -6.27% | 21,391 |
| Oct 29, 2025 | 49.10 | 52.40 | 49.00 | 51.00 | 51.00 | 9.68% | 12,384 |
| Oct 28, 2025 | 45.30 | 46.50 | 45.30 | 46.50 | 46.50 | 6.90% | 12,045 |
| Oct 27, 2025 | 42.30 | 43.50 | 42.20 | 43.50 | 43.50 | 0.69% | 5,641 |
| Oct 24, 2025 | 42.50 | 43.80 | 42.50 | 43.20 | 43.20 | 12.79% | 17,240 |
| Oct 23, 2025 | 37.80 | 38.50 | 37.80 | 38.30 | 38.30 | -1.79% | 4,667 |
| Oct 22, 2025 | 39.10 | 39.20 | 39.00 | 39.00 | 39.00 | 0.26% | 981 |
| Oct 21, 2025 | 38.80 | 39.10 | 38.40 | 38.90 | 38.90 | -2.02% | 4,103 |
| Oct 20, 2025 | 39.20 | 40.20 | 38.80 | 39.70 | 39.70 | 5.03% | 11,790 |
| Oct 17, 2025 | 37.50 | 38.20 | 37.00 | 37.80 | 37.80 | 5.88% | 8,655 |
| Oct 16, 2025 | 34.60 | 35.90 | 34.60 | 35.70 | 35.70 | 6.25% | 10,571 |
| Oct 15, 2025 | 32.20 | 34.00 | 32.20 | 33.60 | 33.60 | 5.66% | 11,139 |
| Oct 14, 2025 | 31.60 | 32.80 | 31.30 | 31.80 | 31.80 | 3.92% | 12,967 |
| Oct 13, 2025 | 30.40 | 31.00 | 30.40 | 30.60 | 30.60 | 0.66% | 2,564 |
| Oct 10, 2025 | 29.90 | 30.70 | 29.90 | 30.40 | 30.40 | 0.33% | 12,006 |
| Oct 9, 2025 | 30.60 | 30.90 | 30.00 | 30.30 | 30.30 | -0.66% | 5,337 |
| Oct 8, 2025 | 30.60 | 30.60 | 30.30 | 30.50 | 30.50 | -1.61% | 3,245 |
| Oct 7, 2025 | 30.70 | 31.00 | 30.30 | 31.00 | 31.00 | 1.64% | 4,976 |
| Oct 6, 2025 | 30.70 | 31.00 | 30.30 | 30.50 | 30.50 | -0.65% | 1,999 |
| Oct 3, 2025 | 31.40 | 31.40 | 30.70 | 30.70 | 30.70 | -1.29% | 919 |
| Oct 2, 2025 | 31.00 | 31.50 | 31.00 | 31.10 | 31.10 | -0.32% | 1,489 |
| Oct 1, 2025 | 31.10 | 31.50 | 30.70 | 31.20 | 31.20 | -0.32% | 775 |
| Sep 30, 2025 | 31.10 | 31.40 | 31.10 | 31.30 | 31.30 | - | 322 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.10 | 31.30 | 31.30 | 1.29% | 1,557 |
| Sep 26, 2025 | 30.90 | 31.60 | 30.80 | 30.90 | 30.90 | -4.33% | 2,875 |
| Sep 25, 2025 | 31.80 | 32.30 | 31.80 | 32.30 | 32.30 | 3.19% | 1,377 |
| Sep 24, 2025 | 30.50 | 31.50 | 30.50 | 31.30 | 31.30 | 1.29% | 2,314 |
| Sep 23, 2025 | 31.20 | 31.20 | 30.90 | 30.90 | 30.90 | -0.64% | 546 |
| Sep 22, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | - | 436 |
| Sep 19, 2025 | 31.00 | 31.40 | 30.60 | 31.10 | 31.10 | -0.32% | 3,181 |
| Sep 18, 2025 | 30.80 | 31.70 | 30.80 | 31.20 | 31.20 | 1.63% | 5,650 |
| Sep 17, 2025 | 30.40 | 30.80 | 30.20 | 30.70 | 30.70 | 0.33% | 1,789 |
| Sep 16, 2025 | 30.60 | 31.10 | 30.10 | 30.60 | 30.60 | -0.65% | 1,859 |
| Sep 15, 2025 | 30.90 | 30.90 | 30.30 | 30.80 | 30.80 | -1.60% | 1,305 |
| Sep 12, 2025 | 30.10 | 31.30 | 30.10 | 31.30 | 31.30 | 3.99% | 2,611 |
| Sep 11, 2025 | 30.20 | 30.20 | 29.80 | 30.10 | 30.10 | -0.99% | 653 |
| Sep 10, 2025 | 30.00 | 30.50 | 30.00 | 30.40 | 30.40 | 0.66% | 760 |
| Sep 9, 2025 | 29.70 | 30.20 | 29.20 | 30.20 | 30.20 | 1.68% | 9,634 |
| Sep 8, 2025 | 29.40 | 29.90 | 29.40 | 29.70 | 29.70 | - | 563 |
| Sep 5, 2025 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | -2.30% | 662 |
| Sep 4, 2025 | 30.70 | 30.90 | 30.40 | 30.40 | 30.40 | -0.65% | 929 |
| Sep 3, 2025 | 30.40 | 30.70 | 30.40 | 30.60 | 30.60 | -0.33% | 1,700 |
| Sep 2, 2025 | 31.10 | 31.10 | 30.70 | 30.70 | 30.70 | -2.23% | 1,612 |
| Sep 1, 2025 | 31.40 | 31.50 | 31.10 | 31.40 | 31.40 | -0.63% | 1,107 |
| Aug 29, 2025 | 32.30 | 32.30 | 31.60 | 31.60 | 31.60 | -5.67% | 1,875 |
| Aug 28, 2025 | 33.20 | 33.50 | 33.20 | 33.50 | 33.50 | -1.47% | 1,408 |
| Aug 27, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 0.59% | 960 |
| Aug 26, 2025 | 34.10 | 34.40 | 33.80 | 33.80 | 33.80 | -1.46% | 851 |
| Aug 25, 2025 | 34.20 | 34.50 | 33.70 | 34.30 | 34.30 | 2.69% | 3,773 |
| Aug 22, 2025 | 32.30 | 33.40 | 32.30 | 33.40 | 33.40 | 4.05% | 3,360 |
| Aug 21, 2025 | 32.40 | 32.60 | 32.10 | 32.10 | 32.10 | -1.53% | 2,500 |
| Aug 20, 2025 | 33.60 | 33.60 | 32.30 | 32.60 | 32.60 | -2.10% | 1,767 |
| Aug 19, 2025 | 33.90 | 34.30 | 33.00 | 33.30 | 33.30 | -2.35% | 1,946 |
| Aug 18, 2025 | 34.10 | 34.20 | 33.60 | 34.10 | 34.10 | -2.85% | 1,449 |
| Aug 15, 2025 | 35.00 | 35.20 | 34.40 | 35.10 | 35.10 | -0.85% | 201 |
| Aug 14, 2025 | 34.70 | 35.40 | 34.50 | 35.40 | 35.40 | 2.02% | 2,862 |
| Aug 13, 2025 | 34.50 | 34.80 | 34.10 | 34.70 | 34.70 | 1.46% | 2,015 |
| Aug 12, 2025 | 34.20 | 34.60 | 34.10 | 34.20 | 34.20 | -0.58% | 2,118 |
| Aug 11, 2025 | 35.10 | 35.40 | 34.40 | 34.40 | 34.40 | - | 3,562 |
| Aug 8, 2025 | 34.10 | 34.70 | 34.10 | 34.40 | 34.40 | -0.58% | 922 |
| Aug 7, 2025 | 34.60 | 34.80 | 34.20 | 34.60 | 34.60 | 0.87% | 7,729 |
| Aug 6, 2025 | 34.50 | 34.90 | 34.20 | 34.30 | 34.30 | - | 2,506 |
| Aug 5, 2025 | 33.10 | 35.90 | 33.10 | 34.30 | 34.30 | 12.09% | 24,773 |
| Aug 4, 2025 | 30.10 | 30.80 | 30.10 | 30.60 | 30.60 | 3.73% | 1,278 |
| Aug 1, 2025 | 30.90 | 31.00 | 29.50 | 29.50 | 29.50 | -8.39% | 4,476 |
| Jul 31, 2025 | 32.40 | 32.50 | 31.70 | 32.20 | 32.20 | -9.80% | 11,262 |
| Jul 30, 2025 | 31.20 | 36.10 | 31.10 | 35.70 | 35.70 | 20.20% | 26,158 |
| Jul 29, 2025 | 29.20 | 29.70 | 29.10 | 29.70 | 29.70 | 2.06% | 2,332 |
| Jul 28, 2025 | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | 0.69% | 3,884 |
| Jul 25, 2025 | 28.50 | 29.00 | 28.50 | 28.90 | 28.90 | 0.70% | 1,275 |
| Jul 24, 2025 | 28.60 | 29.10 | 28.60 | 28.70 | 28.70 | 2.14% | 5,287 |
| Jul 23, 2025 | 27.50 | 28.10 | 27.50 | 28.10 | 28.10 | 2.93% | 452 |
| Jul 22, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -2.85% | 1,034 |
| Jul 21, 2025 | 27.60 | 28.20 | 27.60 | 28.10 | 28.10 | 1.81% | 4,986 |