SUSS MicroTec SE (ETR:SMHN)
Germany · Delayed Price · Currency is EUR 72.40
-2.00 (-2.69%)
Aug 3, 2026, 1:59 PM CET
SUSS MicroTec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 77.75 | 79.20 | 74.00 | 74.40 | 74.40 | 1.78% | 180,511 |
| Jul 30, 2026 | 69.45 | 75.50 | 68.65 | 73.10 | 73.10 | 5.64% | 154,250 |
| Jul 29, 2026 | 67.60 | 72.10 | 66.95 | 69.20 | 69.20 | -0.86% | 141,519 |
| Jul 28, 2026 | 71.80 | 73.60 | 68.00 | 69.80 | 69.80 | -6.06% | 141,287 |
| Jul 27, 2026 | 80.00 | 80.00 | 74.30 | 74.30 | 74.30 | -6.13% | 92,462 |
| Jul 24, 2026 | 78.30 | 81.45 | 77.70 | 79.15 | 79.15 | -0.81% | 46,962 |
| Jul 23, 2026 | 83.50 | 83.90 | 79.55 | 79.80 | 79.80 | -5.17% | 72,735 |
| Jul 22, 2026 | 81.40 | 84.45 | 80.95 | 84.15 | 84.15 | 0.12% | 49,993 |
| Jul 21, 2026 | 81.30 | 84.05 | 78.05 | 84.05 | 84.05 | 9.30% | 68,880 |
| Jul 20, 2026 | 80.05 | 80.05 | 76.90 | 76.90 | 76.90 | -3.03% | 77,268 |
| Jul 17, 2026 | 79.20 | 80.20 | 76.35 | 79.30 | 79.30 | -4.57% | 109,009 |
| Jul 16, 2026 | 83.35 | 83.35 | 80.00 | 83.10 | 83.10 | 0.48% | 98,915 |
| Jul 15, 2026 | 89.20 | 90.05 | 81.65 | 82.70 | 82.70 | -5.92% | 86,178 |
| Jul 14, 2026 | 82.45 | 88.20 | 81.85 | 87.90 | 87.90 | 4.83% | 55,381 |
| Jul 13, 2026 | 82.50 | 87.25 | 82.20 | 83.85 | 83.85 | -1.12% | 54,813 |
| Jul 10, 2026 | 79.45 | 86.50 | 79.00 | 84.80 | 84.80 | 3.48% | 131,574 |
| Jul 9, 2026 | 79.50 | 83.45 | 79.40 | 81.95 | 81.95 | 7.26% | 82,503 |
| Jul 8, 2026 | 78.80 | 78.80 | 74.30 | 76.40 | 76.40 | -0.33% | 82,479 |
| Jul 7, 2026 | 83.65 | 84.30 | 76.05 | 76.65 | 76.65 | -12.35% | 271,191 |
| Jul 6, 2026 | 85.25 | 88.35 | 84.55 | 87.45 | 87.45 | -1.30% | 64,425 |
| Jul 3, 2026 | 85.85 | 88.60 | 84.55 | 88.60 | 88.60 | 5.73% | 101,738 |
| Jul 2, 2026 | 88.00 | 90.60 | 83.65 | 83.80 | 83.80 | -8.57% | 135,072 |
| Jul 1, 2026 | 93.00 | 96.75 | 90.80 | 91.65 | 91.65 | -1.50% | 77,538 |
| Jun 30, 2026 | 97.00 | 97.00 | 91.05 | 93.05 | 93.05 | -0.75% | 92,248 |
| Jun 29, 2026 | 92.90 | 95.75 | 90.25 | 93.75 | 93.75 | 1.74% | 65,600 |
| Jun 26, 2026 | 94.30 | 97.35 | 92.15 | 92.15 | 92.15 | -5.54% | 118,701 |
| Jun 25, 2026 | 98.90 | 101.20 | 94.35 | 97.55 | 97.55 | 4.95% | 107,995 |
| Jun 24, 2026 | 100.20 | 100.50 | 91.70 | 92.95 | 92.95 | -3.63% | 85,961 |
| Jun 23, 2026 | 100.30 | 100.50 | 93.30 | 96.45 | 96.45 | -11.11% | 213,165 |
| Jun 22, 2026 | 115.90 | 118.40 | 108.30 | 108.50 | 108.50 | -2.86% | 111,534 |
| Jun 19, 2026 | 105.70 | 113.90 | 105.70 | 111.70 | 111.70 | 8.76% | 579,764 |
| Jun 18, 2026 | 103.00 | 104.30 | 100.70 | 102.70 | 102.70 | 1.58% | 62,655 |
| Jun 17, 2026 | 99.70 | 101.10 | 97.85 | 101.10 | 101.10 | 3.48% | 58,867 |
| Jun 16, 2026 | 101.40 | 101.40 | 96.85 | 97.70 | 97.70 | -4.22% | 68,510 |
| Jun 15, 2026 | 99.00 | 102.00 | 96.65 | 102.00 | 102.00 | 6.81% | 101,744 |
| Jun 12, 2026 | 96.40 | 96.65 | 91.45 | 95.50 | 95.50 | 1.98% | 47,013 |
| Jun 11, 2026 | 89.90 | 94.25 | 89.50 | 93.65 | 93.65 | 4.70% | 51,844 |
| Jun 10, 2026 | 90.80 | 92.85 | 88.25 | 89.45 | 89.45 | -2.61% | 68,434 |
| Jun 9, 2026 | 93.95 | 97.00 | 91.85 | 91.85 | 91.85 | -0.16% | 109,394 |
| Jun 8, 2026 | 85.35 | 92.60 | 85.15 | 92.00 | 92.00 | 2.22% | 89,227 |
| Jun 5, 2026 | 92.00 | 92.50 | 87.50 | 90.00 | 90.00 | -4.81% | 107,967 |
| Jun 4, 2026 | 98.00 | 98.00 | 91.40 | 94.55 | 94.55 | -3.43% | 84,221 |
| Jun 3, 2026 | 94.00 | 100.90 | 92.95 | 97.95 | 97.91 | 4.20% | 164,180 |
| Jun 2, 2026 | 91.60 | 95.20 | 88.65 | 94.00 | 93.96 | 6.82% | 113,669 |
| Jun 1, 2026 | 95.00 | 95.10 | 87.65 | 88.00 | 87.96 | -4.50% | 69,698 |
| May 29, 2026 | 95.35 | 95.35 | 91.55 | 92.15 | 92.11 | -0.86% | 119,244 |
| May 28, 2026 | 92.80 | 94.35 | 91.95 | 92.95 | 92.91 | 2.76% | 81,404 |
| May 27, 2026 | 94.80 | 95.35 | 89.25 | 90.45 | 90.41 | -3.05% | 71,845 |
| May 26, 2026 | 91.95 | 94.50 | 90.55 | 93.30 | 93.26 | 1.08% | 66,800 |
| May 25, 2026 | 93.00 | 93.00 | 90.75 | 92.30 | 92.26 | 2.16% | 37,510 |