Samsung Electronics Co., Ltd. (VIE:SSUN)
Austria
· Delayed Price · Currency is EUR 2,355.00
+105.00 (4.67%)
Apr 29, 2026, 9:05 AM CET
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,315.00 | 2,315.00 | 2,250.00 | 2,250.00 | 2,250.00 | -2.60% | - |
| Apr 27, 2026 | 2,310.00 | 2,315.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2.90% | 7 |
| Apr 24, 2026 | 2,185.00 | 2,245.00 | 2,185.00 | 2,245.00 | 2,245.00 | -0.88% | 7 |
| Apr 23, 2026 | 2,235.00 | 2,265.00 | 2,235.00 | 2,265.00 | 2,265.00 | 2.49% | - |
| Apr 22, 2026 | 2,180.00 | 2,210.00 | 2,175.00 | 2,210.00 | 2,210.00 | 2.55% | - |
| Apr 21, 2026 | 2,170.00 | 2,170.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0.94% | - |
| Apr 20, 2026 | 2,110.00 | 2,140.00 | 2,110.00 | 2,135.00 | 2,135.00 | -1.16% | - |
| Apr 17, 2026 | 2,100.00 | 2,165.00 | 2,100.00 | 2,160.00 | 2,160.00 | 0.70% | - |
| Apr 16, 2026 | 2,135.00 | 2,150.00 | 2,120.00 | 2,145.00 | 2,145.00 | 3.62% | - |
| Apr 15, 2026 | 2,065.00 | 2,095.00 | 2,065.00 | 2,070.00 | 2,070.00 | 0.24% | - |
| Apr 14, 2026 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,065.00 | 2.99% | - |
| Apr 13, 2026 | 1,988.00 | 2,005.00 | 1,988.00 | 2,005.00 | 2,005.00 | -1.23% | - |
| Apr 10, 2026 | 2,015.00 | 2,035.00 | 2,015.00 | 2,030.00 | 2,030.00 | 2.22% | - |
| Apr 9, 2026 | 1,982.00 | 2,000.00 | 1,980.00 | 1,986.00 | 1,986.00 | -1.19% | - |
| Apr 8, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | 9.84% | 3 |
| Apr 7, 2026 | 1,888.00 | 1,888.00 | 1,830.00 | 1,830.00 | 1,830.00 | 4.81% | - |
| Apr 2, 2026 | 1,698.00 | 1,746.00 | 1,680.00 | 1,746.00 | 1,746.00 | -5.21% | - |
| Apr 1, 2026 | 1,836.00 | 1,842.00 | 1,804.00 | 1,842.00 | 1,842.00 | 10.17% | - |
| Mar 31, 2026 | 1,628.00 | 1,672.00 | 1,628.00 | 1,672.00 | 1,672.00 | -2.56% | 1 |
| Mar 30, 2026 | 1,742.00 | 1,746.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.61% | - |
| Mar 27, 2026 | 1,784.00 | 1,784.00 | 1,756.00 | 1,762.00 | 1,762.00 | 0.92% | - |
| Mar 26, 2026 | 1,820.00 | 1,820.00 | 1,746.00 | 1,746.00 | 1,746.00 | -8.30% | - |
| Mar 25, 2026 | 1,914.00 | 1,926.00 | 1,904.00 | 1,904.00 | 1,904.00 | -1.55% | - |
| Mar 24, 2026 | 1,922.00 | 1,934.00 | 1,922.00 | 1,934.00 | 1,934.00 | 0.62% | - |
| Mar 23, 2026 | 1,840.00 | 1,984.00 | 1,840.00 | 1,922.00 | 1,922.00 | -0.83% | 7 |
| Mar 20, 2026 | 2,020.00 | 2,020.00 | 1,938.00 | 1,938.00 | 1,938.00 | -5.00% | 2 |
| Mar 19, 2026 | 2,125.00 | 2,125.00 | 2,010.00 | 2,040.00 | 2,040.00 | -4.23% | 9 |
| Mar 18, 2026 | 2,195.00 | 2,195.00 | 2,115.00 | 2,130.00 | 2,130.00 | 0.95% | 9 |
| Mar 17, 2026 | 2,045.00 | 2,115.00 | 2,045.00 | 2,110.00 | 2,110.00 | 3.69% | - |
| Mar 16, 2026 | 2,000.00 | 2,045.00 | 1,988.00 | 2,035.00 | 2,035.00 | 6.32% | - |
| Mar 13, 2026 | 1,926.00 | 1,930.00 | 1,910.00 | 1,914.00 | 1,914.00 | 1.27% | - |
| Mar 12, 2026 | 1,980.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,890.00 | -5.97% | - |
| Mar 11, 2026 | 2,010.00 | 2,030.00 | 1,986.00 | 2,010.00 | 2,010.00 | 0.25% | - |
| Mar 10, 2026 | 1,966.00 | 2,005.00 | 1,966.00 | 2,005.00 | 2,005.00 | 9.32% | - |
| Mar 9, 2026 | 1,754.00 | 1,834.00 | 1,754.00 | 1,834.00 | 1,834.00 | 1.33% | - |
| Mar 6, 2026 | 1,878.00 | 1,878.00 | 1,778.00 | 1,810.00 | 1,810.00 | - | - |
| Mar 5, 2026 | 1,900.00 | 1,900.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.16% | - |
| Mar 4, 2026 | 1,712.00 | 1,872.00 | 1,712.00 | 1,850.00 | 1,850.00 | 0.87% | 42 |
| Mar 3, 2026 | 1,892.00 | 1,892.00 | 1,786.00 | 1,834.00 | 1,834.00 | -9.21% | - |
| Mar 2, 2026 | 1,978.00 | 2,030.00 | 1,978.00 | 2,020.00 | 2,020.00 | -3.35% | 8 |
| Feb 27, 2026 | 2,135.00 | 2,135.00 | 2,065.00 | 2,090.00 | 2,090.00 | -3.46% | - |
| Feb 26, 2026 | 2,235.00 | 2,245.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2.12% | - |
| Feb 25, 2026 | 2,105.00 | 2,125.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1.92% | - |
| Feb 24, 2026 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 4.10% | - |
| Feb 23, 2026 | 2,005.00 | 2,005.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.71% | - |
| Feb 20, 2026 | 1,970.00 | 1,984.00 | 1,966.00 | 1,984.00 | 1,984.00 | 2.48% | - |
| Feb 19, 2026 | 1,946.00 | 1,946.00 | 1,936.00 | 1,936.00 | 1,936.00 | 5.10% | - |
| Feb 18, 2026 | 1,852.00 | 1,852.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.11% | - |
| Feb 17, 2026 | 1,882.00 | 1,882.00 | 1,844.00 | 1,844.00 | 1,844.00 | -2.02% | - |
| Feb 16, 2026 | 1,896.00 | 1,896.00 | 1,878.00 | 1,882.00 | 1,882.00 | 1.51% | 6 |
| Feb 13, 2026 | 1,856.00 | 1,856.00 | 1,836.00 | 1,854.00 | 1,854.00 | 6.06% | 4 |
| Feb 12, 2026 | 1,778.00 | 1,802.00 | 1,748.00 | 1,748.00 | 1,748.00 | 2.10% | 3 |
| Feb 11, 2026 | 1,676.00 | 1,712.00 | 1,668.00 | 1,712.00 | 1,712.00 | 4.01% | - |
| Feb 10, 2026 | 1,648.00 | 1,654.00 | 1,644.00 | 1,646.00 | 1,646.00 | -2.14% | 5 |
| Feb 9, 2026 | 1,670.00 | 1,682.00 | 1,642.00 | 1,682.00 | 1,682.00 | 0.84% | 2 |
| Feb 6, 2026 | 1,604.00 | 1,668.00 | 1,604.00 | 1,668.00 | 1,668.00 | 2.21% | - |
| Feb 5, 2026 | 1,650.00 | 1,660.00 | 1,628.00 | 1,632.00 | 1,632.00 | -4.11% | 10 |
| Feb 4, 2026 | 1,750.00 | 1,750.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.62% | - |
| Feb 3, 2026 | 1,756.00 | 1,762.00 | 1,730.00 | 1,730.00 | 1,730.00 | 5.23% | - |
| Feb 2, 2026 | 1,576.00 | 1,644.00 | 1,576.00 | 1,644.00 | 1,644.00 | -3.07% | - |
| Jan 30, 2026 | 1,692.00 | 1,712.00 | 1,692.00 | 1,696.00 | 1,696.00 | 2.42% | - |
| Jan 29, 2026 | 1,698.00 | 1,706.00 | 1,656.00 | 1,656.00 | 1,656.00 | -4.06% | - |
| Jan 28, 2026 | 1,722.00 | 1,730.00 | 1,722.00 | 1,726.00 | 1,726.00 | 3.85% | 5 |
| Jan 27, 2026 | 1,670.00 | 1,670.00 | 1,660.00 | 1,662.00 | 1,662.00 | 1.84% | - |
| Jan 26, 2026 | 1,628.00 | 1,632.00 | 1,628.00 | 1,632.00 | 1,632.00 | - | - |
| Jan 23, 2026 | 1,620.00 | 1,632.00 | 1,610.00 | 1,632.00 | 1,632.00 | 0.25% | 5 |
| Jan 22, 2026 | 1,626.00 | 1,636.00 | 1,626.00 | 1,628.00 | 1,628.00 | -0.12% | - |
| Jan 21, 2026 | 1,602.00 | 1,630.00 | 1,602.00 | 1,630.00 | 1,630.00 | 5.16% | - |
| Jan 20, 2026 | 1,544.00 | 1,550.00 | 1,514.00 | 1,550.00 | 1,550.00 | -3.25% | 10 |
| Jan 19, 2026 | 1,614.00 | 1,614.00 | 1,598.00 | 1,602.00 | 1,602.00 | -1.23% | - |
| Jan 16, 2026 | 1,618.00 | 1,626.00 | 1,614.00 | 1,622.00 | 1,622.00 | 3.05% | - |
| Jan 15, 2026 | 1,548.00 | 1,574.00 | 1,548.00 | 1,574.00 | 1,574.00 | 4.24% | - |
| Jan 14, 2026 | 1,510.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.80% | - |
| Jan 13, 2026 | 1,502.00 | 1,508.00 | 1,498.00 | 1,498.00 | 1,498.00 | -1.71% | 3 |
| Jan 12, 2026 | 1,514.00 | 1,524.00 | 1,512.00 | 1,524.00 | 1,524.00 | -0.78% | - |
| Jan 9, 2026 | 1,516.00 | 1,536.00 | 1,516.00 | 1,536.00 | 1,536.00 | 2.81% | - |
| Jan 8, 2026 | 1,512.00 | 1,522.00 | 1,494.00 | 1,494.00 | 1,494.00 | -2.48% | - |
| Jan 7, 2026 | 1,524.00 | 1,534.00 | 1,524.00 | 1,532.00 | 1,532.00 | 1.46% | - |
| Jan 6, 2026 | 1,504.00 | 1,510.00 | 1,494.00 | 1,510.00 | 1,510.00 | -0.40% | - |
| Jan 5, 2026 | 1,492.00 | 1,518.00 | 1,492.00 | 1,516.00 | 1,516.00 | 7.82% | 3 |
| Jan 2, 2026 | 1,372.00 | 1,406.00 | 1,372.00 | 1,406.00 | 1,406.00 | 7.49% | 5 |
| Dec 30, 2025 | 1,304.00 | 1,308.00 | 1,304.00 | 1,308.00 | 1,308.00 | -0.30% | - |
| Dec 29, 2025 | 1,314.00 | 1,316.00 | 1,308.00 | 1,312.00 | 1,312.00 | 6.67% | - |
| Dec 23, 2025 | 1,224.00 | 1,230.00 | 1,222.00 | 1,230.00 | 1,230.00 | 1.15% | - |
| Dec 22, 2025 | 1,226.00 | 1,226.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1.00% | - |
| Dec 19, 2025 | 1,192.00 | 1,204.00 | 1,192.00 | 1,204.00 | 1,204.00 | -0.50% | - |
| Dec 18, 2025 | 1,186.00 | 1,210.00 | 1,186.00 | 1,210.00 | 1,210.00 | 1.51% | - |
| Dec 17, 2025 | 1,194.00 | 1,210.00 | 1,192.00 | 1,192.00 | 1,192.00 | 3.65% | 2 |
| Dec 16, 2025 | 1,144.00 | 1,154.00 | 1,144.00 | 1,150.00 | 1,150.00 | -1.71% | - |
| Dec 15, 2025 | 1,156.00 | 1,176.00 | 1,156.00 | 1,170.00 | 1,170.00 | 1.74% | - |
| Dec 12, 2025 | 1,182.00 | 1,182.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.21% | - |
| Dec 11, 2025 | 1,176.00 | 1,182.00 | 1,176.00 | 1,176.00 | 1,176.00 | - | - |
| Dec 10, 2025 | 1,174.00 | 1,180.00 | 1,174.00 | 1,176.00 | 1,176.00 | -0.51% | - |
| Dec 9, 2025 | 1,176.00 | 1,182.00 | 1,176.00 | 1,182.00 | 1,182.00 | 1.03% | - |
| Dec 8, 2025 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.17% | - |
| Dec 5, 2025 | 1,160.00 | 1,168.00 | 1,160.00 | 1,168.00 | 1,168.00 | 2.64% | - |
| Dec 4, 2025 | 1,146.00 | 1,146.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.53% | - |
| Dec 3, 2025 | 1,148.00 | 1,148.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.05% | - |
| Dec 2, 2025 | 1,140.00 | 1,148.00 | 1,140.00 | 1,144.00 | 1,144.00 | 1.60% | - |
| Dec 1, 2025 | 1,108.00 | 1,126.00 | 1,108.00 | 1,126.00 | 1,126.00 | 1.44% | - |