Super Micro Computer, Inc. (FRA:MS5)
Germany · Delayed Price · Currency is EUR 4.840
-0.080 (-1.63%)
Last updated: Oct 9, 2026, 3:25 PM CET
FRA:MS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -1.63% | 100 |
| Oct 8, 2026 | 4.94 | 5.50 | 4.92 | 4.92 | 4.92 | 3.80% | 100 |
| Oct 7, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Oct 6, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | - | - |
| Oct 5, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Oct 2, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 3.49% | - |
| Oct 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Sep 30, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | -0.85% | - |
| Sep 29, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | -0.43% | - |
| Sep 28, 2026 | 5.30 | 5.30 | 4.68 | 4.70 | 4.70 | -10.48% | 50 |
| Sep 25, 2026 | 4.62 | 5.25 | 4.62 | 5.25 | 5.25 | 17.19% | 50 |
| Sep 24, 2026 | 4.52 | 4.54 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Sep 23, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 2.64% | - |
| Sep 22, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 1.34% | - |
| Sep 21, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 0.45% | - |
| Sep 18, 2026 | 4.54 | 4.56 | 4.46 | 4.46 | 4.46 | 6.19% | - |
| Sep 17, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 6.06% | - |
| Sep 16, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Sep 15, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Sep 14, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -0.95% | 100 |
| Sep 11, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.96% | - |
| Sep 10, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -5.00% | - |
| Sep 9, 2026 | 4.46 | 4.48 | 4.38 | 4.40 | 4.40 | - | 1,700 |
| Sep 8, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | - | - |
| Sep 7, 2026 | 4.90 | 5.20 | 4.40 | 4.40 | 4.40 | -2.22% | 1,700 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 11.39% | 100 |
| Sep 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Sep 1, 2026 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Aug 25, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 1.99% | 50 |
| Aug 24, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Aug 21, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | - |
| Aug 20, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 100 |
| Aug 19, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | - | - |
| Aug 18, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -6.42% | - |
| Aug 17, 2026 | 4.52 | 4.52 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Aug 14, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Aug 13, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 10.47% | - |
| Aug 12, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 7.91% | - |
| Aug 11, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -0.56% | - |
| Aug 10, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 7.23% | - |
| Aug 7, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | - | - |
| Aug 6, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | -3.49% | - |
| Aug 5, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | 4.88% | - |
| Aug 4, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 8.61% | - |
| Aug 3, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Jul 31, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 9.72% | - |
| Jul 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.10% | - |
| Jul 29, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | -1.90% | - |
| Jul 28, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -12.22% | - |
| Jul 27, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | 5.26% | - |