Super Micro Computer, Inc. (ETR:MS51)
Germany · Delayed Price · Currency is EUR 47.09
-3.11 (-6.20%)
At close: Oct 10, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50.10 | 50.50 | 47.09 | 47.09 | 47.09 | -6.20% | 18,597 |
| Oct 9, 2025 | 50.80 | 50.80 | 49.48 | 50.20 | 50.20 | 1.19% | 28,126 |
| Oct 8, 2025 | 47.39 | 49.73 | 46.96 | 49.61 | 49.61 | 6.39% | 13,528 |
| Oct 7, 2025 | 46.65 | 49.17 | 46.48 | 46.63 | 46.63 | 0.13% | 46,105 |
| Oct 6, 2025 | 44.81 | 47.89 | 44.69 | 46.57 | 46.57 | 4.46% | 30,723 |
| Oct 3, 2025 | 44.80 | 45.32 | 44.45 | 44.58 | 44.58 | 0.29% | 32,961 |
| Oct 2, 2025 | 44.44 | 45.09 | 43.82 | 44.45 | 44.45 | 4.61% | 32,982 |
| Oct 1, 2025 | 39.94 | 42.49 | 39.72 | 42.49 | 42.49 | 6.09% | 32,828 |
| Sep 30, 2025 | 39.37 | 41.00 | 39.27 | 40.05 | 40.05 | 0.96% | 23,298 |
| Sep 29, 2025 | 39.28 | 40.26 | 39.25 | 39.67 | 39.67 | 4.12% | 13,457 |
| Sep 26, 2025 | 39.41 | 39.52 | 38.05 | 38.10 | 38.10 | -2.16% | 26,381 |
| Sep 25, 2025 | 39.25 | 39.52 | 37.87 | 38.94 | 38.94 | -3.66% | 17,150 |
| Sep 24, 2025 | 39.85 | 41.00 | 39.85 | 40.42 | 40.42 | 1.33% | 27,913 |
| Sep 23, 2025 | 39.76 | 40.52 | 39.67 | 39.89 | 39.89 | 1.71% | 18,623 |
| Sep 22, 2025 | 38.95 | 39.61 | 38.36 | 39.22 | 39.22 | 0.98% | 12,202 |
| Sep 19, 2025 | 38.81 | 39.38 | 38.74 | 38.84 | 38.84 | 0.54% | 9,608 |
| Sep 18, 2025 | 38.25 | 38.74 | 38.00 | 38.63 | 38.63 | 2.60% | 15,386 |
| Sep 17, 2025 | 37.93 | 38.18 | 37.50 | 37.65 | 37.65 | -1.34% | 12,235 |
| Sep 16, 2025 | 38.58 | 38.72 | 37.59 | 38.16 | 38.16 | 0.08% | 8,251 |
| Sep 15, 2025 | 38.70 | 38.71 | 37.70 | 38.13 | 38.13 | -1.27% | 24,423 |
| Sep 12, 2025 | 38.98 | 40.10 | 38.36 | 38.62 | 38.62 | 2.99% | 62,889 |
| Sep 11, 2025 | 37.51 | 37.97 | 37.17 | 37.50 | 37.50 | -2.62% | 18,960 |
| Sep 10, 2025 | 37.38 | 38.78 | 37.06 | 38.51 | 38.51 | 7.93% | 23,725 |
| Sep 9, 2025 | 34.24 | 35.68 | 34.20 | 35.68 | 35.68 | 3.75% | 10,047 |
| Sep 8, 2025 | 34.61 | 34.85 | 34.18 | 34.39 | 34.39 | 0.23% | 8,710 |
| Sep 5, 2025 | 34.84 | 35.09 | 33.97 | 34.31 | 34.31 | -1.21% | 7,228 |
| Sep 4, 2025 | 34.61 | 35.02 | 34.25 | 34.73 | 34.73 | 0.87% | 7,715 |
| Sep 3, 2025 | 35.06 | 35.49 | 34.39 | 34.43 | 34.43 | 0.82% | 13,076 |
| Sep 2, 2025 | 35.08 | 35.27 | 34.00 | 34.15 | 34.15 | -2.96% | 30,911 |
| Sep 1, 2025 | 34.97 | 35.19 | 34.74 | 35.19 | 35.19 | -2.11% | 13,150 |
| Aug 29, 2025 | 37.45 | 37.45 | 35.52 | 35.95 | 35.95 | -5.34% | 17,479 |
| Aug 28, 2025 | 37.85 | 38.80 | 37.82 | 37.98 | 37.98 | -1.48% | 15,974 |
| Aug 27, 2025 | 38.29 | 38.78 | 38.02 | 38.55 | 38.55 | 2.69% | 10,733 |
| Aug 26, 2025 | 37.92 | 38.01 | 37.54 | 37.54 | 37.54 | -2.04% | 6,522 |
| Aug 25, 2025 | 37.50 | 38.32 | 37.22 | 38.32 | 38.32 | 2.84% | 6,812 |
| Aug 22, 2025 | 35.99 | 37.39 | 35.82 | 37.26 | 37.26 | 1.64% | 39,078 |
| Aug 21, 2025 | 36.93 | 36.93 | 36.30 | 36.66 | 36.66 | 0.94% | 7,864 |
| Aug 20, 2025 | 36.71 | 37.23 | 35.44 | 36.32 | 36.32 | -4.57% | 23,391 |
| Aug 19, 2025 | 39.26 | 39.35 | 37.67 | 38.06 | 38.06 | -3.79% | 10,168 |
| Aug 18, 2025 | 38.90 | 39.86 | 38.56 | 39.56 | 39.56 | 3.45% | 8,717 |
| Aug 15, 2025 | 39.06 | 39.11 | 38.21 | 38.24 | 38.24 | -0.88% | 6,128 |
| Aug 14, 2025 | 39.47 | 39.53 | 38.43 | 38.58 | 38.58 | -1.25% | 12,094 |
| Aug 13, 2025 | 39.78 | 39.92 | 39.07 | 39.07 | 39.07 | -0.86% | 16,397 |
| Aug 12, 2025 | 38.98 | 39.55 | 38.52 | 39.41 | 39.41 | 0.13% | 14,043 |
| Aug 11, 2025 | 38.57 | 39.82 | 37.95 | 39.36 | 39.36 | 1.23% | 47,194 |
| Aug 8, 2025 | 40.08 | 40.50 | 38.70 | 38.88 | 38.88 | -4.26% | 16,522 |
| Aug 7, 2025 | 40.16 | 41.81 | 40.05 | 40.61 | 40.61 | 4.75% | 48,158 |
| Aug 6, 2025 | 39.85 | 41.79 | 38.77 | 38.77 | 38.77 | -21.44% | 132,317 |
| Aug 5, 2025 | 51.04 | 51.36 | 49.25 | 49.35 | 49.35 | -2.47% | 22,857 |
| Aug 4, 2025 | 49.94 | 50.90 | 49.68 | 50.60 | 50.60 | 2.95% | 36,650 |