Samsung SDI Co., Ltd. (LUX:SMSDI)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 115.50
+7.50 (6.94%)
At close: Apr 28, 2026
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | - |
| Apr 24, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.88% | - |
| Apr 23, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -4.48% | - |
| Apr 22, 2026 | 117.50 | 117.50 | 111.50 | 111.50 | 111.50 | 1.83% | 705 |
| Apr 21, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 19.54% | - |
| Apr 20, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 4.57% | - |
| Apr 17, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 8.15% | - |
| Apr 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.50% | - |
| Apr 15, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | - |
| Apr 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.50% | - |
| Apr 13, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.99% | - |
| Apr 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | - |
| Apr 9, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.75% | - |
| Apr 8, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5.00% | - |
| Apr 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.83% | - |
| Apr 2, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 2.23% | - |
| Apr 1, 2026 | 68.20 | 71.80 | 68.20 | 71.60 | 71.60 | 6.87% | 100 |
| Mar 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.18% | - |
| Mar 30, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | - |
| Mar 27, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.13% | - |
| Mar 26, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.37% | - |
| Mar 25, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.51% | - |
| Mar 24, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 4.40% | - |
| Mar 23, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -4.50% | - |
| Mar 20, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.89% | - |
| Mar 19, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.30% | - |
| Mar 18, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 3.06% | - |
| Mar 17, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.87% | - |
| Mar 16, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.93% | - |
| Mar 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.99% | - |
| Mar 12, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.47% | - |
| Mar 11, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.45% | - |
| Mar 10, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 4.56% | - |
| Mar 9, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -4.36% | - |
| Mar 6, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 3.61% | - |
| Mar 5, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 11.04% | - |
| Mar 4, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -12.06% | - |
| Mar 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -15.84% | - |
| Feb 27, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 3.06% | - |
| Feb 26, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 3.43% | - |
| Feb 25, 2026 | 77.80 | 77.80 | 75.60 | 75.80 | 75.80 | 3.84% | 330 |
| Feb 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7.35% | - |
| Feb 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.02% | - |
| Feb 20, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.42% | - |
| Feb 19, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 7.98% | - |
| Feb 18, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.62% | - |
| Feb 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -3.57% | - |
| Feb 12, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 3.38% | - |
| Feb 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.61% | - |
| Feb 10, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.31% | - |
| Feb 9, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 3.16% | - |
| Feb 6, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -3.95% | - |
| Feb 5, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.08% | - |
| Feb 4, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 4.02% | - |
| Feb 3, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 5.56% | - |
| Feb 2, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -9.47% | - |
| Jan 30, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | - |
| Jan 29, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.59% | - |
| Jan 28, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2.97% | - |
| Jan 27, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.30% | - |
| Jan 26, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 5.66% | - |
| Jan 23, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -2.75% | - |
| Jan 22, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 18.48% | - |
| Jan 21, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | - |
| Jan 20, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 3.76% | - |
| Jan 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 8.35% | - |
| Jan 16, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.01% | - |
| Jan 15, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.85% | - |
| Jan 14, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -4.13% | - |
| Jan 13, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 7.17% | - |
| Jan 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.27% | - |
| Jan 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.71% | - |
| Jan 8, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Jan 7, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -2.51% | - |
| Jan 6, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.84% | - |
| Jan 5, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 4.40% | - |
| Jan 2, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.78% | - |
| Dec 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.11% | - |
| Dec 29, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 24, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 2.55% | - |
| Dec 23, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.26% | - |
| Dec 22, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.85% | - |
| Dec 19, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.64% | - |
| Dec 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | - |
| Dec 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | - |
| Dec 16, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -3.29% | - |
| Dec 15, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | - |
| Dec 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.76% | - |
| Dec 11, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -2.96% | - |
| Dec 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.27% | - |
| Dec 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.12% | - |
| Dec 8, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.30% | - |
| 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% | - |