SUSS MicroTec SE (ETR:SMHN)
Germany · Delayed Price · Currency is EUR 26.10
-0.34 (-1.29%)
Sep 12, 2025, 5:35 PM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.72 | 27.06 | 26.10 | 26.10 | 26.10 | -1.29% | 54,508 |
| Sep 11, 2025 | 26.54 | 26.84 | 26.38 | 26.44 | 26.44 | -0.83% | 51,893 |
| Sep 10, 2025 | 26.94 | 27.56 | 26.50 | 26.66 | 26.66 | -0.30% | 81,988 |
| Sep 9, 2025 | 26.90 | 27.06 | 26.32 | 26.74 | 26.74 | - | 87,333 |
| Sep 8, 2025 | 25.88 | 26.92 | 25.82 | 26.74 | 26.74 | 4.62% | 136,678 |
| Sep 5, 2025 | 24.78 | 25.86 | 24.78 | 25.56 | 25.56 | 3.99% | 200,190 |
| Sep 4, 2025 | 24.36 | 24.86 | 24.30 | 24.58 | 24.58 | 1.57% | 122,168 |
| Sep 3, 2025 | 24.36 | 24.86 | 24.12 | 24.20 | 24.20 | 0.67% | 162,179 |
| Sep 2, 2025 | 25.32 | 25.42 | 24.00 | 24.04 | 24.04 | -5.28% | 222,735 |
| Sep 1, 2025 | 25.26 | 25.68 | 25.00 | 25.38 | 25.38 | -0.16% | 108,287 |
| Aug 29, 2025 | 26.42 | 26.66 | 25.42 | 25.42 | 25.42 | -3.71% | 208,582 |
| Aug 28, 2025 | 26.72 | 28.04 | 25.96 | 26.40 | 26.40 | -0.45% | 341,022 |
| Aug 27, 2025 | 26.92 | 27.32 | 26.50 | 26.52 | 26.52 | -1.49% | 77,390 |
| Aug 26, 2025 | 27.18 | 27.30 | 26.92 | 26.92 | 26.92 | -1.39% | 86,193 |
| Aug 25, 2025 | 27.58 | 27.64 | 27.02 | 27.30 | 27.30 | -1.02% | 67,855 |
| Aug 22, 2025 | 26.70 | 27.74 | 26.50 | 27.58 | 27.58 | 3.84% | 96,715 |
| Aug 21, 2025 | 26.64 | 27.04 | 26.50 | 26.56 | 26.56 | -0.15% | 130,616 |
| Aug 20, 2025 | 27.00 | 27.78 | 26.54 | 26.60 | 26.60 | -3.62% | 175,023 |
| Aug 19, 2025 | 27.32 | 27.66 | 27.12 | 27.60 | 27.60 | 1.25% | 171,724 |
| Aug 18, 2025 | 27.56 | 27.90 | 27.02 | 27.26 | 27.26 | -0.66% | 206,357 |
| Aug 15, 2025 | 28.50 | 28.72 | 27.42 | 27.44 | 27.44 | -3.45% | 190,517 |
| Aug 14, 2025 | 29.16 | 29.50 | 28.30 | 28.42 | 28.42 | -2.13% | 134,516 |
| Aug 13, 2025 | 30.10 | 30.38 | 29.04 | 29.04 | 29.04 | -2.88% | 153,642 |
| Aug 12, 2025 | 29.32 | 30.08 | 29.22 | 29.90 | 29.90 | 0.67% | 140,033 |
| Aug 11, 2025 | 30.54 | 30.54 | 29.48 | 29.70 | 29.70 | -3.76% | 158,895 |
| Aug 8, 2025 | 30.88 | 31.04 | 29.90 | 30.86 | 30.86 | -0.32% | 100,114 |
| Aug 7, 2025 | 31.30 | 32.22 | 30.34 | 30.96 | 30.96 | -1.78% | 166,791 |
| Aug 6, 2025 | 32.64 | 32.84 | 31.42 | 31.52 | 31.52 | -2.60% | 109,054 |
| Aug 5, 2025 | 31.56 | 32.66 | 31.56 | 32.36 | 32.36 | 2.80% | 76,439 |
| Aug 4, 2025 | 32.38 | 32.66 | 31.34 | 31.48 | 31.48 | -2.54% | 128,503 |
| Aug 1, 2025 | 31.86 | 32.40 | 31.30 | 32.30 | 32.30 | 0.87% | 111,684 |
| Jul 31, 2025 | 33.36 | 33.54 | 32.02 | 32.02 | 32.02 | -3.20% | 168,116 |
| Jul 30, 2025 | 32.40 | 33.28 | 31.82 | 33.08 | 33.08 | 2.41% | 239,841 |
| Jul 29, 2025 | 36.54 | 36.54 | 32.10 | 32.30 | 32.30 | -20.44% | 1,132,098 |
| Jul 28, 2025 | 40.32 | 41.56 | 40.16 | 40.60 | 40.60 | 4.53% | 99,702 |
| Jul 25, 2025 | 39.40 | 39.44 | 38.76 | 38.84 | 38.84 | -1.62% | 47,922 |
| Jul 24, 2025 | 39.00 | 40.10 | 38.82 | 39.48 | 39.48 | 0.41% | 75,968 |
| Jul 23, 2025 | 40.42 | 40.68 | 39.32 | 39.32 | 39.32 | -2.19% | 103,959 |
| Jul 22, 2025 | 42.00 | 42.00 | 40.18 | 40.20 | 40.20 | -5.32% | 103,251 |
| Jul 21, 2025 | 42.80 | 43.28 | 42.36 | 42.46 | 42.46 | -0.89% | 39,281 |
| Jul 18, 2025 | 43.24 | 43.96 | 42.48 | 42.84 | 42.84 | - | 123,928 |
| Jul 17, 2025 | 41.08 | 42.84 | 40.70 | 42.84 | 42.84 | 6.36% | 109,235 |
| Jul 16, 2025 | 40.86 | 41.18 | 39.74 | 40.28 | 40.28 | -2.19% | 104,684 |
| Jul 15, 2025 | 41.60 | 42.20 | 41.06 | 41.18 | 41.18 | 0.39% | 95,639 |
| Jul 14, 2025 | 40.18 | 41.36 | 39.62 | 41.02 | 41.02 | -1.72% | 118,378 |
| Jul 11, 2025 | 42.26 | 42.36 | 41.66 | 41.74 | 41.74 | -1.56% | 44,740 |
| Jul 10, 2025 | 42.76 | 43.12 | 41.74 | 42.40 | 42.40 | -1.49% | 99,548 |
| Jul 9, 2025 | 43.60 | 43.72 | 42.28 | 43.04 | 43.04 | -1.15% | 123,848 |
| Jul 8, 2025 | 42.90 | 44.00 | 42.90 | 43.54 | 43.54 | 2.50% | 109,720 |
| Jul 7, 2025 | 43.50 | 44.86 | 42.20 | 42.48 | 42.48 | -2.43% | 145,672 |