Skip to main content
Samsung Electronics Co., Ltd. (VIE:SSU)
Austria flag Austria · Delayed Price · Currency is EUR
2,630.00
-10.00 (-0.38%)
At close: Mar 9, 2026

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,500.002,630.002,500.002,630.002,630.00-0.38%7
Mar 6, 20262,760.002,760.002,590.002,640.002,640.00-1.12%-
Mar 5, 20262,810.002,810.002,670.002,670.002,670.00-5.32%-
Mar 4, 20262,550.002,820.002,550.002,820.002,820.002.55%-
Mar 3, 20262,820.002,820.002,620.002,750.002,750.00-9.54%19
Mar 2, 20262,980.003,040.002,980.003,040.003,040.00-1.94%-
Feb 27, 20263,160.003,160.003,070.003,100.003,100.00-6
Feb 26, 20263,270.003,270.003,100.003,100.003,100.002.31%-
Feb 25, 20263,040.003,060.003,020.003,030.003,030.002.36%-
Feb 24, 20262,910.002,960.002,910.002,960.002,960.004.59%-
Feb 23, 20262,840.002,850.002,830.002,830.002,830.00-0.70%57
Feb 20, 20262,780.002,850.002,760.002,850.002,850.003.64%6
Feb 19, 20262,760.002,760.002,740.002,750.002,750.003.00%-
Feb 18, 20262,620.002,670.002,600.002,670.002,670.002.30%-
Feb 17, 20262,670.002,670.002,610.002,610.002,610.00-2.25%-
Feb 16, 20262,700.002,700.002,660.002,670.002,670.002.30%-
Feb 13, 20262,640.002,640.002,610.002,610.002,610.002.76%-
Feb 12, 20262,630.002,640.002,540.002,540.002,540.002.83%2
Feb 11, 20262,410.002,470.002,410.002,470.002,470.004.22%-
Feb 10, 20262,380.002,400.002,370.002,370.002,370.00-2.07%-
Feb 9, 20262,400.002,420.002,370.002,420.002,420.000.83%-
Feb 6, 20262,270.002,400.002,270.002,400.002,400.005.73%-
Feb 5, 20262,310.002,320.002,270.002,270.002,270.00-2.58%1
Feb 4, 20262,440.002,440.002,330.002,330.002,330.00-2.92%-
Feb 3, 20262,420.002,450.002,400.002,400.002,400.006.19%4
Feb 2, 20262,180.002,260.002,180.002,260.002,260.00-2.59%-
Jan 30, 20262,310.002,350.002,310.002,320.002,320.001.75%-
Jan 29, 20262,360.002,360.002,280.002,280.002,280.00-3.39%-
Jan 28, 20262,380.002,380.002,360.002,360.002,360.002.16%-
Jan 27, 20262,330.002,330.002,310.002,310.002,310.003.59%-
Jan 26, 20262,240.002,250.002,230.002,230.002,230.000.45%4
Jan 23, 20262,210.002,220.002,190.002,220.002,220.00-0.45%-
Jan 22, 20262,230.002,240.002,230.002,230.002,230.00--
Jan 21, 20262,170.002,230.002,170.002,230.002,230.006.19%-
Jan 20, 20262,090.002,100.002,050.002,100.002,100.00-2.78%3
Jan 19, 20262,180.002,230.002,160.002,160.002,160.00-0.92%16
Jan 16, 20262,190.002,200.002,180.002,180.002,180.001.87%-
Jan 15, 20262,090.002,140.002,090.002,140.002,140.005.94%-
Jan 14, 20262,030.002,040.002,020.002,020.002,020.001.51%-
Jan 13, 20262,000.002,010.001,990.001,990.001,990.00-3.40%-
Jan 12, 20262,020.002,060.002,020.002,060.002,060.00-0.48%3
Jan 9, 20262,040.002,070.002,040.002,070.002,070.002.48%-
Jan 8, 20262,060.002,070.002,020.002,020.002,020.00-2.88%-
Jan 7, 20262,060.002,080.002,060.002,080.002,080.001.96%-
Jan 6, 20262,020.002,040.002,010.002,040.002,040.000.49%-
Jan 5, 20262,040.002,050.002,030.002,030.002,030.007.12%-
Jan 2, 20261,875.001,895.001,875.001,895.001,895.007.98%-
Dec 30, 20251,745.001,755.001,745.001,755.001,755.000.29%-
Dec 29, 20251,750.001,750.001,740.001,750.001,750.009.38%-
Dec 23, 20251,590.001,600.001,590.001,600.001,600.000.95%-
Dec 22, 20251,590.001,590.001,585.001,585.001,585.002.26%-
Dec 19, 20251,535.001,550.001,535.001,550.001,550.00-2.21%-
Dec 18, 20251,550.001,585.001,550.001,585.001,585.003.93%-
Dec 17, 20251,550.001,555.001,525.001,525.001,525.002.69%-
Dec 16, 20251,480.001,490.001,480.001,485.001,485.00-1.98%-
Dec 15, 20251,520.001,525.001,515.001,515.001,515.00--
Dec 12, 20251,560.001,560.001,515.001,515.001,515.00-2.88%-
Dec 11, 20251,565.001,565.001,560.001,560.001,560.00-1.27%-
Dec 10, 20251,570.001,580.001,570.001,580.001,580.00--
Dec 9, 20251,585.001,585.001,575.001,580.001,580.00-0.94%-
Dec 8, 20251,590.001,600.001,590.001,595.001,595.000.95%-
Dec 5, 20251,565.001,580.001,565.001,580.001,580.004.64%-
Dec 4, 20251,525.001,525.001,510.001,510.001,510.00--
Dec 3, 20251,525.001,525.001,510.001,510.001,510.00-0.33%-
Dec 2, 20251,520.001,530.001,515.001,515.001,515.002.36%-
Dec 1, 20251,475.001,480.001,470.001,480.001,480.00-0.34%-
Nov 28, 20251,485.001,490.001,485.001,485.001,485.00-2.62%-
Nov 27, 20251,510.001,525.001,510.001,525.001,525.000.99%-
Nov 26, 20251,500.001,510.001,495.001,510.001,510.004.50%-
Nov 25, 20251,460.001,460.001,445.001,445.001,445.001.40%-
Nov 24, 20251,420.001,425.001,415.001,425.001,425.002.52%-
Nov 21, 20251,380.001,400.001,380.001,390.001,390.00-4.79%-
Nov 20, 20251,485.001,490.001,460.001,460.001,460.002.82%65
Nov 19, 20251,415.001,425.001,415.001,420.001,420.00-1.05%-
Nov 18, 20251,440.001,445.001,435.001,435.001,435.00-3.69%-
Nov 17, 20251,480.001,490.001,470.001,490.001,490.001.71%-
Nov 14, 20251,425.001,465.001,420.001,465.001,465.00-1.01%-
Nov 13, 20251,510.001,510.001,480.001,480.001,480.00-1.66%-
Nov 12, 20251,515.001,525.001,505.001,505.001,505.00-0.33%-
Nov 11, 20251,530.001,530.001,510.001,510.001,510.000.33%-
Nov 10, 20251,495.001,505.001,495.001,505.001,505.005.24%-
Nov 7, 20251,460.001,460.001,430.001,430.001,430.00-2.72%-
Nov 6, 20251,490.001,500.001,470.001,470.001,470.00-6.37%-
Nov 5, 20251,520.001,570.001,510.001,570.001,570.00-0.63%-
Nov 4, 20251,585.001,585.001,555.001,580.001,580.00-6.51%-
Nov 3, 20251,680.001,695.001,680.001,690.001,690.004.00%-
Oct 31, 20251,630.001,635.001,625.001,625.001,625.004.17%-
Oct 30, 20251,570.001,570.001,555.001,560.001,560.001.30%-
Oct 29, 20251,510.001,540.001,510.001,540.001,540.002.67%-
Oct 28, 20251,490.001,500.001,490.001,500.001,500.00-0.66%-
Oct 27, 20251,500.001,525.001,500.001,510.001,510.001.68%-
Oct 24, 20251,480.001,485.001,475.001,485.001,485.002.41%-
Oct 23, 20251,440.001,465.001,440.001,450.001,450.00--
Oct 22, 20251,470.001,470.001,450.001,450.001,450.00-0.68%-
Oct 21, 20251,465.001,465.001,460.001,460.001,460.00-1.68%-
Oct 20, 20251,475.001,485.001,470.001,485.001,485.001.71%-
Oct 17, 20251,460.001,470.001,440.001,460.001,460.00-1.02%-
Oct 16, 20251,470.001,480.001,470.001,475.001,475.002.79%-
Oct 15, 20251,435.001,440.001,435.001,435.001,435.003.61%-
Oct 14, 20251,385.001,385.001,370.001,385.001,385.00-1.42%-