SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	58.35	61.05	57.20	57.85	57.85	-0.86%	160,864
Mar 19, 2026	60.10	61.60	57.25	58.35	58.35	-4.19%	125,906
Mar 18, 2026	60.60	61.90	59.65	60.90	60.90	1.50%	110,181
Mar 17, 2026	59.50	60.55	58.00	60.00	60.00	-0.50%	119,128
Mar 16, 2026	60.70	62.10	59.50	60.30	60.30	0.50%	151,314
Mar 13, 2026	59.90	62.20	57.50	60.00	60.00	2.92%	195,558
Mar 12, 2026	55.45	63.00	55.00	58.30	58.30	4.20%	327,915
Mar 11, 2026	54.00	55.95	53.70	55.95	55.95	2.57%	74,702
Mar 10, 2026	52.80	54.65	52.50	54.55	54.55	6.34%	57,079
Mar 9, 2026	48.08	51.75	47.32	51.30	51.30	-1.54%	107,965
Mar 6, 2026	55.30	55.65	50.95	52.10	52.10	-5.62%	130,822
Mar 5, 2026	56.70	58.25	55.15	55.20	55.20	-3.16%	72,079
Mar 4, 2026	52.80	57.20	52.80	57.00	57.00	6.74%	111,797
Mar 3, 2026	54.00	54.00	52.25	53.40	53.40	-2.20%	144,544
Mar 2, 2026	53.45	55.30	52.20	54.60	54.60	-1.27%	70,285