SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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