Super Micro Computer, Inc. (FRA:MS5)
Germany · Delayed Price · Currency is EUR 4.100
+0.080 (1.99%)
Last updated: Aug 25, 2026, 12:39 PM CET
FRA:MS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 1.18% | - |
| Jul 23, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -11.05% | - |
| Jul 22, 2026 | 3.26 | 3.80 | 3.26 | 3.80 | 3.80 | 39.71% | 100 |
| Jul 21, 2026 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | -3.55% | - |
| Jul 20, 2026 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 6.02% | - |
| Jul 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -10.14% | - |
| Jul 16, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -3.90% | - |
| Jul 15, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Jul 14, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -0.64% | - |
| Jul 13, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Jul 10, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -1.27% | - |
| Jul 9, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 11.27% | - |
| Jul 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -12.35% | - |
| Jul 6, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 6.58% | - |
| Jul 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -12.14% | - |
| Jul 2, 2026 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | 10.19% | 8 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jun 30, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -10.23% | - |
| Jun 29, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 26, 2026 | 3.36 | 3.88 | 3.36 | 3.50 | 3.50 | -4.89% | 664 |
| Jun 25, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -0.54% | - |
| Jun 24, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 8.82% | - |
| Jun 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jun 22, 2026 | 3.24 | 3.72 | 3.24 | 3.46 | 3.46 | 15.33% | 102 |
| Jun 19, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -5.06% | - |
| Jun 18, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | -3.66% | - |
| Jun 17, 2026 | 3.64 | 3.64 | 3.28 | 3.28 | 3.28 | -12.30% | 100 |
| Jun 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | 100 |