Super Micro Computer, Inc. (FRA:MS5)
Germany · Delayed Price · Currency is EUR 3.020
-0.220 (-6.79%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:MS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.20 | 3.24 | 3.02 | 3.02 | 3.02 | -6.79% | - |
| Apr 22, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | 5.88% | - |
| Apr 21, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 4.08% | - |
| Apr 20, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -8.13% | - |
| Apr 17, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 5.26% | - |
| Apr 16, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Apr 15, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 2.03% | - |
| Apr 14, 2026 | 3.22 | 3.22 | 2.92 | 2.96 | 2.96 | 5.71% | 1 |
| Apr 13, 2026 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | 7.69% | - |
| Apr 10, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | - |
| Apr 9, 2026 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | -1.53% | - |
| Apr 8, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Apr 7, 2026 | 2.44 | 2.78 | 2.44 | 2.48 | 2.48 | 1.64% | 204 |
| Apr 2, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -4.69% | - |
| Apr 1, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | -26.44% | - |
| Mar 26, 2026 | 2.64 | 3.48 | 2.62 | 3.48 | 3.48 | 22.54% | 180 |
| Mar 25, 2026 | 2.54 | 2.84 | 2.54 | 2.84 | 2.84 | 15.45% | 230 |
| Mar 24, 2026 | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | -30.11% | - |
| Mar 23, 2026 | 3.26 | 3.52 | 3.26 | 3.52 | 3.52 | 2.33% | - |
| Mar 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Mar 19, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -0.57% | - |
| Mar 18, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Mar 17, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | - | - |
| Mar 16, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | - | - |
| Mar 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -2.75% | - |
| Mar 12, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | - |
| Mar 11, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Mar 10, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Mar 9, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 5.03% | - |
| Mar 6, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Mar 5, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Mar 4, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 1.15% | - |
| Mar 3, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 1.75% | - |
| Mar 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Feb 27, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Feb 26, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| Feb 25, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | - |
| Feb 24, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 1.16% | - |
| Feb 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Feb 20, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Feb 19, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 2.96% | - |
| Feb 18, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 17, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | - | - |
| Feb 16, 2026 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Feb 13, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -4.44% | - |
| Feb 12, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -4.76% | - |
| Feb 11, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 0.53% | - |
| Feb 10, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 3.87% | - |
| Feb 9, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | 4.02% | - |
| Feb 6, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | -4.92% | - |