SUSS MicroTec SE (ETR:SMHN)
Germany · Delayed Price · Currency is EUR 55.30
+2.15 (4.05%)
At close: Feb 27, 2026
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.80 | 55.95 | 52.80 | 55.30 | 55.30 | 4.05% | 97,614 |
| Feb 26, 2026 | 52.70 | 54.90 | 51.95 | 53.15 | 53.15 | 0.28% | 101,364 |
| Feb 25, 2026 | 52.35 | 53.05 | 51.45 | 53.00 | 53.00 | 1.73% | 54,096 |
| Feb 24, 2026 | 49.02 | 53.15 | 49.02 | 52.10 | 52.10 | 6.20% | 134,789 |
| Feb 23, 2026 | 49.60 | 49.76 | 48.40 | 49.06 | 49.06 | -1.88% | 45,750 |
| Feb 20, 2026 | 49.30 | 50.50 | 48.90 | 50.00 | 50.00 | 1.63% | 59,797 |
| Feb 19, 2026 | 49.72 | 49.90 | 48.30 | 49.20 | 49.20 | -1.40% | 60,549 |
| Feb 18, 2026 | 49.16 | 50.20 | 48.60 | 49.90 | 49.90 | 2.34% | 60,299 |
| Feb 17, 2026 | 48.20 | 49.64 | 46.54 | 48.76 | 48.76 | 1.16% | 211,901 |
| Feb 16, 2026 | 48.20 | 48.56 | 47.52 | 48.20 | 48.20 | 1.05% | 57,561 |
| Feb 13, 2026 | 46.16 | 47.82 | 45.90 | 47.70 | 47.70 | 3.65% | 69,735 |
| Feb 12, 2026 | 50.00 | 50.30 | 45.98 | 46.02 | 46.02 | -5.70% | 90,377 |
| Feb 11, 2026 | 47.10 | 49.22 | 46.50 | 48.80 | 48.80 | 1.46% | 66,935 |
| Feb 10, 2026 | 47.84 | 48.84 | 47.18 | 48.10 | 48.10 | -0.62% | 63,332 |
| Feb 9, 2026 | 46.86 | 48.60 | 46.80 | 48.40 | 48.40 | 4.49% | 77,012 |
| 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 |