Samsung SDI Co., Ltd. (LUX:SMSDI)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 52.20
+0.80 (1.56%)
At close: Dec 5, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.56% | - |
| Dec 4, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.15% | - |
| Dec 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.54% | - |
| Nov 27, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | - |
| Nov 26, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 6.80% | - |
| Nov 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.89% | - |
| Nov 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.66% | - |
| Nov 21, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.86% | - |
| Nov 20, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.58% | - |
| Nov 19, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.94% | - |
| Nov 18, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -4.80% | - |
| Nov 17, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | - |
| Nov 14, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -4.91% | - |
| Nov 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.01% | - |
| Nov 12, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.48% | - |
| Nov 10, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 3.44% | - |
| Nov 7, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -5.76% | - |
| Nov 6, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Nov 5, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -4.10% | - |
| Nov 4, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2.81% | - |
| Nov 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.06% | - |
| Oct 31, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | - |
| Oct 30, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -2.41% | - |
| Oct 29, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 6.99% | - |
| Oct 28, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 9.46% | - |
| Oct 27, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -2.55% | - |
| Oct 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 13.59% | - |
| Oct 23, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -2.18% | - |
| Oct 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.55% | - |
| Oct 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Oct 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.00% | - |
| Oct 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 7.67% | - |
| Oct 16, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 7.20% | - |
| Oct 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.30% | - |
| Oct 14, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.07% | - |
| Oct 13, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.37% | - |
| Oct 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.82% | - |
| Oct 2, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.82% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.27% | - |
| Sep 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.82% | - |
| Sep 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.51% | - |
| Sep 26, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -3.75% | - |
| Sep 25, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.91% | - |
| Sep 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Sep 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.80% | - |
| Sep 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2.75% | - |
| Sep 19, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -3.46% | - |
| Sep 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Sep 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | - |
| Sep 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.65% | - |
| Sep 15, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.82% | - |
| Sep 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.52% | - |
| Sep 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.65% | - |
| Sep 9, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.83% | - |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.83% | - |
| Sep 4, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Sep 3, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Sep 2, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.27% | - |
| Sep 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.37% | - |
| Aug 28, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.27% | - |
| Aug 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.75% | - |
| Aug 25, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 2.31% | - |
| Aug 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | - |
| Aug 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.03% | - |
| Aug 20, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.02% | - |
| Aug 19, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.25% | - |
| Aug 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.74% | - |
| Aug 14, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | - |
| Aug 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Aug 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Aug 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Aug 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | - |
| Aug 7, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.82% | - |
| Aug 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 9.40% | - |
| Aug 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 2.63% | - |
| Aug 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Jul 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 7.87% | - |
| Jul 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.15% | - |
| Jul 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 3.27% | - |
| Jul 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Jul 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.09% | - |
| Jul 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.82% | - |
| Jul 18, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.49% | - |
| Jul 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.58% | - |
| Jul 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jul 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jul 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.16% | - |
| Jul 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Jul 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -6.08% | - |
| Jul 2, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |