SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	94.00	100.90	92.95	98.90	-	5.21%	96,660
Jun 2, 2026	91.60	95.20	88.65	94.00	94.00	6.82%	113,669
Jun 1, 2026	95.00	95.10	87.65	88.00	88.00	-4.50%	69,698
May 29, 2026	95.35	95.35	91.55	92.15	92.15	-0.86%	119,244
May 28, 2026	92.80	94.35	91.95	92.95	92.95	2.76%	81,404
May 27, 2026	94.80	95.35	89.25	90.45	90.45	-3.05%	71,845
May 26, 2026	91.95	94.50	90.55	93.30	93.30	1.08%	66,800
May 25, 2026	93.00	93.00	90.75	92.30	92.30	2.16%	37,510
May 22, 2026	90.00	91.35	88.10	90.35	90.35	4.03%	58,958
May 21, 2026	88.30	89.50	86.35	86.85	86.85	-0.63%	87,071
May 20, 2026	86.00	87.95	84.70	87.40	87.40	2.22%	119,410
May 19, 2026	87.30	89.25	83.25	85.50	85.50	-3.82%	134,971
May 18, 2026	90.00	94.75	88.90	88.90	88.90	-0.67%	131,723
May 15, 2026	91.00	91.75	88.30	89.50	89.50	-4.69%	133,558
May 14, 2026	89.75	94.00	88.20	93.90	93.90	7.01%	133,882
May 13, 2026	85.70	87.75	85.35	87.75	87.75	5.85%	123,557
May 12, 2026	85.15	89.05	82.45	82.90	82.90	-4.88%	138,843
May 11, 2026	88.80	90.90	87.15	87.15	87.15	-1.53%	154,882
May 8, 2026	84.10	89.00	83.20	88.50	88.50	-	136,280
May 7, 2026	83.60	90.95	83.60	88.50	88.50	8.66%	332,791
May 6, 2026	80.80	82.70	78.30	81.45	81.45	2.13%	163,585
May 5, 2026	76.85	79.75	76.20	79.75	79.75	4.18%	79,180
May 4, 2026	77.75	79.80	75.15	76.55	76.55	0.46%	145,785
Apr 30, 2026	69.15	76.90	69.05	76.20	76.20	9.40%	297,953
Apr 29, 2026	69.25	71.10	68.40	69.65	69.65	2.43%	82,106
Apr 28, 2026	68.45	69.30	66.90	68.00	68.00	-2.16%	155,394
Apr 27, 2026	70.50	71.50	68.60	69.50	69.50	-0.57%	103,138
Apr 24, 2026	70.10	71.60	68.70	69.90	69.90	0.79%	124,138
Apr 23, 2026	68.80	70.10	68.10	69.35	69.35	1.39%	133,797
Apr 22, 2026	69.00	69.90	67.45	68.40	68.40	0.07%	90,340
Apr 21, 2026	67.75	68.95	66.45	68.35	68.35	2.01%	134,813
Apr 20, 2026	65.30	67.05	64.85	67.00	67.00	0.75%	92,938
Apr 17, 2026	63.90	66.80	63.55	66.50	66.50	3.99%	124,444
Apr 16, 2026	63.65	65.30	62.70	63.95	63.95	2.16%	89,958
Apr 15, 2026	59.95	63.75	59.50	62.60	62.60	4.51%	147,648
Apr 14, 2026	58.95	60.40	58.30	59.90	59.90	3.36%	128,046
Apr 13, 2026	59.50	61.65	57.65	57.95	57.95	-4.92%	121,859
Apr 10, 2026	57.75	61.85	57.75	60.95	60.95	5.82%	137,212
Apr 9, 2026	56.70	57.75	55.85	57.60	57.60	0.79%	75,706
Apr 8, 2026	56.35	57.15	54.55	57.15	57.15	10.54%	143,632
Apr 7, 2026	50.40	53.50	49.88	51.70	51.70	2.17%	141,207
Apr 2, 2026	49.80	50.80	47.52	50.60	50.60	-1.27%	112,137
Apr 1, 2026	51.40	51.90	48.84	51.25	51.25	4.46%	174,872
Mar 31, 2026	48.60	49.70	47.20	49.06	49.06	0.37%	195,940
Mar 30, 2026	43.00	50.85	42.42	48.88	48.88	-6.27%	499,824
Mar 27, 2026	56.45	56.55	51.25	52.15	52.15	-8.02%	237,961
Mar 26, 2026	59.00	59.45	56.30	56.70	56.70	-4.14%	98,322
Mar 25, 2026	58.50	59.70	57.50	59.15	59.15	4.78%	124,804
Mar 24, 2026	60.90	61.20	54.35	56.45	56.45	-6.62%	157,288
Mar 23, 2026	53.95	61.95	53.30	60.45	60.45	4.49%	265,672