Super Micro Computer, Inc. (ETR:MS51)
Germany · Delayed Price · Currency is EUR 26.49
+0.55 (2.12%)
At close: Dec 22, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.41 | 25.94 | 25.24 | 25.94 | 25.94 | 0.86% | 70,133 |
| Dec 18, 2025 | 25.79 | 26.29 | 25.40 | 25.72 | 25.72 | 0.47% | 92,646 |
| Dec 17, 2025 | 27.03 | 27.36 | 25.56 | 25.60 | 25.60 | -4.16% | 37,624 |
| Dec 16, 2025 | 26.34 | 27.04 | 26.05 | 26.71 | 26.71 | -1.29% | 82,616 |
| Dec 15, 2025 | 27.58 | 28.01 | 26.81 | 27.06 | 27.06 | -3.39% | 40,983 |
| Dec 12, 2025 | 28.86 | 29.36 | 27.80 | 28.01 | 28.01 | -0.25% | 40,323 |
| Dec 11, 2025 | 29.26 | 29.58 | 28.04 | 28.08 | 28.08 | -5.58% | 39,768 |
| Dec 10, 2025 | 30.17 | 30.23 | 29.38 | 29.74 | 29.74 | -1.33% | 38,774 |
| Dec 9, 2025 | 30.62 | 30.67 | 29.84 | 30.14 | 30.14 | 0.23% | 26,963 |
| Dec 8, 2025 | 29.98 | 30.41 | 29.90 | 30.07 | 30.07 | 1.90% | 30,765 |
| Dec 5, 2025 | 29.57 | 29.71 | 28.82 | 29.51 | 29.51 | 1.03% | 37,246 |
| Dec 4, 2025 | 28.87 | 29.31 | 28.39 | 29.21 | 29.21 | 2.74% | 27,148 |
| Dec 3, 2025 | 28.46 | 28.77 | 28.13 | 28.43 | 28.43 | -0.77% | 59,544 |
| Dec 2, 2025 | 28.76 | 29.52 | 28.62 | 28.65 | 28.65 | 0.49% | 38,792 |
| Dec 1, 2025 | 28.78 | 28.94 | 28.08 | 28.51 | 28.51 | -0.90% | 44,729 |
| Nov 28, 2025 | 28.40 | 28.93 | 28.40 | 28.77 | 28.77 | 1.55% | 22,547 |
| Nov 27, 2025 | 28.25 | 28.41 | 28.14 | 28.33 | 28.33 | 0.25% | 14,956 |
| Nov 26, 2025 | 28.71 | 28.83 | 27.93 | 28.26 | 28.26 | 1.40% | 82,130 |
| Nov 25, 2025 | 28.71 | 28.71 | 26.98 | 27.87 | 27.87 | -2.48% | 68,693 |
| Nov 24, 2025 | 28.57 | 28.80 | 27.80 | 28.58 | 28.58 | 3.74% | 56,042 |
| Nov 21, 2025 | 27.38 | 28.26 | 26.61 | 27.55 | 27.55 | -5.52% | 144,480 |
| Nov 20, 2025 | 31.56 | 31.59 | 29.16 | 29.16 | 29.16 | -0.21% | 108,604 |
| Nov 19, 2025 | 30.09 | 30.57 | 29.22 | 29.22 | 29.22 | -2.14% | 54,196 |
| Nov 18, 2025 | 29.01 | 29.94 | 28.94 | 29.86 | 29.86 | -0.80% | 85,454 |
| Nov 17, 2025 | 31.84 | 32.54 | 29.76 | 30.10 | 30.10 | -5.46% | 88,226 |
| Nov 14, 2025 | 29.99 | 31.88 | 28.98 | 31.84 | 31.84 | 3.14% | 156,836 |
| Nov 13, 2025 | 32.98 | 32.98 | 30.52 | 30.87 | 30.87 | -7.13% | 81,395 |
| Nov 12, 2025 | 33.89 | 34.38 | 33.06 | 33.24 | 33.24 | -1.01% | 75,339 |
| Nov 11, 2025 | 34.81 | 35.02 | 33.34 | 33.58 | 33.58 | -3.31% | 50,418 |
| Nov 10, 2025 | 35.92 | 36.17 | 34.70 | 34.73 | 34.73 | 3.70% | 45,698 |
| Nov 7, 2025 | 35.37 | 35.58 | 33.04 | 33.49 | 33.49 | -5.98% | 55,608 |
| Nov 6, 2025 | 36.97 | 37.35 | 35.62 | 35.62 | 35.62 | -5.37% | 78,620 |
| Nov 5, 2025 | 37.17 | 39.86 | 37.17 | 37.64 | 37.64 | -10.87% | 153,137 |
| Nov 4, 2025 | 43.18 | 43.29 | 41.49 | 42.23 | 42.23 | -6.57% | 71,266 |
| Nov 3, 2025 | 45.26 | 46.13 | 44.80 | 45.20 | 45.20 | 1.80% | 21,698 |
| Oct 31, 2025 | 44.25 | 45.85 | 43.84 | 44.40 | 44.40 | -0.16% | 33,538 |
| Oct 30, 2025 | 45.64 | 45.64 | 44.20 | 44.47 | 44.47 | -2.71% | 33,175 |
| Oct 29, 2025 | 45.92 | 47.15 | 45.26 | 45.71 | 45.71 | -1.27% | 36,394 |
| Oct 28, 2025 | 44.47 | 46.30 | 44.09 | 46.30 | 46.30 | 6.10% | 50,462 |
| Oct 27, 2025 | 42.72 | 44.23 | 42.63 | 43.64 | 43.64 | 3.88% | 30,665 |
| Oct 24, 2025 | 41.99 | 42.59 | 41.70 | 42.01 | 42.01 | -0.47% | 15,807 |
| Oct 23, 2025 | 45.59 | 45.60 | 40.79 | 42.21 | 42.21 | -2.67% | 66,683 |
| Oct 22, 2025 | 47.18 | 47.38 | 43.37 | 43.37 | 43.37 | -8.33% | 22,178 |
| Oct 21, 2025 | 47.53 | 47.79 | 46.81 | 47.31 | 47.31 | 0.19% | 25,988 |
| Oct 20, 2025 | 45.63 | 48.29 | 45.38 | 47.22 | 47.22 | 5.95% | 47,632 |
| Oct 17, 2025 | 44.45 | 45.89 | 43.86 | 44.57 | 44.57 | -5.99% | 57,558 |
| Oct 16, 2025 | 46.51 | 47.93 | 46.32 | 47.41 | 47.41 | 2.31% | 32,595 |
| Oct 15, 2025 | 46.60 | 47.36 | 46.34 | 46.34 | 46.34 | -0.83% | 18,078 |
| Oct 14, 2025 | 46.33 | 48.31 | 45.52 | 46.73 | 46.73 | -1.77% | 36,180 |
| Oct 13, 2025 | 47.01 | 47.97 | 46.75 | 47.57 | 47.57 | 1.02% | 38,237 |