SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.10	46.56	45.00	46.32	46.32	2.57%	104,840
Feb 5, 2026	46.30	47.14	44.80	45.16	45.16	-2.63%	105,627
Feb 4, 2026	47.88	47.88	46.20	46.38	46.38	-2.93%	62,538
Feb 3, 2026	50.40	50.70	47.00	47.78	47.78	-3.40%	66,842
Feb 2, 2026	47.98	49.58	47.20	49.46	49.46	-0.64%	95,948
Jan 30, 2026	48.00	50.90	47.82	49.78	49.78	7.05%	131,539
Jan 29, 2026	49.68	50.30	46.16	46.50	46.50	-5.60%	116,774
Jan 28, 2026	53.25	54.95	49.22	49.26	49.26	-3.41%	199,293
Jan 27, 2026	49.50	51.65	48.76	51.00	51.00	5.46%	95,935
Jan 26, 2026	48.46	48.80	47.00	48.36	48.36	-0.29%	91,722
Jan 23, 2026	49.38	49.52	48.00	48.50	48.50	-1.42%	55,100
Jan 22, 2026	48.92	50.60	48.56	49.20	49.20	3.32%	124,313
Jan 21, 2026	47.60	47.80	45.94	47.62	47.62	1.28%	67,235
Jan 20, 2026	47.04	47.30	46.30	47.02	47.02	-0.51%	78,809
Jan 19, 2026	45.72	47.34	45.66	47.26	47.26	-0.76%	97,063
Jan 16, 2026	49.98	50.10	47.22	47.62	47.62	-5.33%	151,933
Jan 15, 2026	47.02	51.20	46.42	50.30	50.30	10.70%	361,908
Jan 14, 2026	46.28	46.82	44.20	45.44	45.44	-0.57%	99,439
Jan 13, 2026	47.26	47.90	45.54	45.70	45.70	-2.81%	167,162
Jan 12, 2026	46.76	48.40	46.76	47.02	47.02	1.07%	104,473
Jan 9, 2026	44.12	47.44	44.10	46.52	46.52	5.49%	168,093
Jan 8, 2026	46.18	46.66	44.10	44.10	44.10	-5.85%	136,420
Jan 7, 2026	43.98	46.84	43.82	46.84	46.84	6.21%	183,946
Jan 6, 2026	43.10	44.10	42.04	44.10	44.10	1.71%	87,435
Jan 5, 2026	42.10	43.36	42.02	43.36	43.36	6.17%	128,320
Jan 2, 2026	39.20	41.84	39.20	40.84	40.84	4.34%	122,599
Dec 30, 2025	38.68	39.22	38.56	39.14	39.14	0.82%	37,708
Dec 29, 2025	38.44	39.10	38.20	38.82	38.82	1.57%	44,513
Dec 23, 2025	38.52	39.10	37.94	38.22	38.22	-1.34%	69,483
Dec 22, 2025	39.48	39.88	37.88	38.74	38.74	-0.72%	82,111
Dec 19, 2025	39.08	39.38	38.54	39.02	39.02	0.10%	76,863
Dec 18, 2025	37.56	39.20	37.56	38.98	38.98	1.94%	91,787
Dec 17, 2025	38.40	38.72	38.00	38.24	38.24	0.68%	50,367
Dec 16, 2025	37.30	38.40	37.10	37.98	37.98	-0.05%	57,989
Dec 15, 2025	38.86	38.86	37.18	38.00	38.00	-1.50%	92,509
Dec 12, 2025	39.26	39.70	38.58	38.58	38.58	-1.08%	202,257
Dec 11, 2025	37.08	39.44	36.76	39.00	39.00	1.77%	93,458
Dec 10, 2025	39.14	39.28	38.16	38.32	38.32	-1.74%	153,546
Dec 9, 2025	39.02	39.48	38.86	39.00	39.00	-0.15%	83,183
Dec 8, 2025	39.02	39.44	38.42	39.06	39.06	0.83%	85,499
Dec 5, 2025	37.04	39.90	37.04	38.74	38.74	4.87%	265,798
Dec 4, 2025	37.20	37.42	36.14	36.94	36.94	1.43%	98,819
Dec 3, 2025	34.40	36.70	34.40	36.42	36.42	7.37%	175,060
Dec 2, 2025	34.52	35.12	33.78	33.92	33.92	-1.11%	89,714
Dec 1, 2025	33.64	34.58	33.00	34.30	34.30	0.41%	100,375
Nov 28, 2025	33.20	34.16	32.68	34.16	34.16	4.15%	126,226
Nov 27, 2025	32.64	33.24	32.64	32.80	32.80	0.49%	81,297
Nov 26, 2025	33.16	33.22	32.30	32.64	32.64	-	179,953
Nov 25, 2025	33.78	34.02	32.22	32.64	32.64	-1.21%	127,787
Nov 24, 2025	32.60	33.04	31.92	33.04	33.04	4.10%	145,271