SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	90.00	91.35	88.10	90.35	90.31	4.03%	58,958
May 21, 2026	88.30	89.50	86.35	86.85	86.81	-0.63%	87,071
May 20, 2026	86.00	87.95	84.70	87.40	87.36	2.22%	119,410
May 19, 2026	87.30	89.25	83.25	85.50	85.47	-3.82%	134,971
May 18, 2026	90.00	94.75	88.90	88.90	88.86	-0.67%	131,723
May 15, 2026	91.00	91.75	88.30	89.50	89.46	-4.69%	133,558
May 14, 2026	89.75	94.00	88.20	93.90	93.86	7.01%	133,882
May 13, 2026	85.70	87.75	85.35	87.75	87.71	5.85%	123,557
May 12, 2026	85.15	89.05	82.45	82.90	82.87	-4.88%	138,843
May 11, 2026	88.80	90.90	87.15	87.15	87.11	-1.53%	154,882
May 8, 2026	84.10	89.00	83.20	88.50	88.46	-	136,280
May 7, 2026	83.60	90.95	83.60	88.50	88.46	8.66%	332,791
May 6, 2026	80.80	82.70	78.30	81.45	81.42	2.13%	163,585
May 5, 2026	76.85	79.75	76.20	79.75	79.72	4.18%	79,180
May 4, 2026	77.75	79.80	75.15	76.55	76.52	0.46%	145,785
Apr 30, 2026	69.15	76.90	69.05	76.20	76.17	9.40%	297,953
Apr 29, 2026	69.25	71.10	68.40	69.65	69.62	2.43%	82,106
Apr 28, 2026	68.45	69.30	66.90	68.00	67.97	-2.16%	155,394
Apr 27, 2026	70.50	71.50	68.60	69.50	69.47	-0.57%	103,138
Apr 24, 2026	70.10	71.60	68.70	69.90	69.87	0.79%	124,138
Apr 23, 2026	68.80	70.10	68.10	69.35	69.32	1.39%	133,797
Apr 22, 2026	69.00	69.90	67.45	68.40	68.37	0.07%	90,340
Apr 21, 2026	67.75	68.95	66.45	68.35	68.32	2.01%	134,813
Apr 20, 2026	65.30	67.05	64.85	67.00	66.97	0.75%	92,938
Apr 17, 2026	63.90	66.80	63.55	66.50	66.47	3.99%	124,444
Apr 16, 2026	63.65	65.30	62.70	63.95	63.92	2.16%	89,958
Apr 15, 2026	59.95	63.75	59.50	62.60	62.57	4.51%	147,648
Apr 14, 2026	58.95	60.40	58.30	59.90	59.88	3.36%	128,046