SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	37.56	39.20	37.56	38.96	-	1.88%	66,499
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
Nov 21, 2025	33.28	33.88	31.22	31.74	31.74	-10.49%	276,582
Nov 20, 2025	35.42	36.84	34.94	35.46	35.46	3.38%	169,708
Nov 19, 2025	34.66	34.92	34.04	34.30	34.30	-0.98%	61,379
Nov 18, 2025	35.40	36.18	34.32	34.64	34.64	-5.41%	122,344
Nov 17, 2025	37.00	38.84	36.14	36.62	36.62	8.34%	461,206
Nov 14, 2025	32.86	33.82	32.48	33.80	33.80	1.56%	112,782
Nov 13, 2025	34.06	34.24	33.12	33.28	33.28	-1.36%	77,502
Nov 12, 2025	33.52	34.84	33.34	33.74	33.74	1.02%	177,269
Nov 11, 2025	33.98	35.10	33.40	33.40	33.40	2.08%	182,129
Nov 10, 2025	33.22	34.12	32.72	32.72	32.72	7.63%	295,470
Nov 7, 2025	31.92	32.22	30.28	30.40	30.40	1.00%	278,199
Nov 6, 2025	29.00	32.02	28.74	30.10	30.10	12.90%	667,524
Nov 5, 2025	26.16	27.10	25.92	26.66	26.66	-1.62%	144,192
Nov 4, 2025	27.52	28.06	27.00	27.10	27.10	-3.42%	110,024
Nov 3, 2025	27.90	28.58	27.52	28.06	28.06	0.65%	123,627
Oct 31, 2025	27.90	28.22	27.68	27.88	27.88	-0.43%	130,753
Oct 30, 2025	26.78	28.16	26.60	28.00	28.00	4.17%	226,023
Oct 29, 2025	26.00	27.60	25.80	26.88	26.88	2.21%	321,776
Oct 28, 2025	28.70	29.22	26.30	26.30	26.30	-27.39%	1,102,235
Oct 27, 2025	37.30	37.48	35.98	36.22	36.22	-1.52%	70,578
Oct 24, 2025	35.62	36.90	35.14	36.78	36.78	4.73%	143,386
Oct 23, 2025	35.20	35.70	34.66	35.12	35.12	-1.24%	92,454
Oct 22, 2025	35.50	35.80	35.18	35.56	35.56	-1.77%	79,856
Oct 21, 2025	35.86	36.32	35.64	36.20	36.20	0.61%	50,216
Oct 20, 2025	35.50	35.98	34.98	35.98	35.98	2.98%	87,242
Oct 17, 2025	35.10	35.68	34.62	34.94	34.94	-4.01%	172,994
Oct 16, 2025	37.00	37.04	35.88	36.40	36.40	-0.76%	99,190
Oct 15, 2025	38.06	38.42	35.96	36.68	36.68	-1.45%	183,954
Oct 14, 2025	36.50	37.34	36.02	37.22	37.22	-0.69%	157,981
Oct 13, 2025	35.44	38.16	35.28	37.48	37.48	13.03%	572,472
Oct 10, 2025	33.78	34.28	33.14	33.16	33.16	-1.95%	83,177