Super Micro Computer, Inc. (FRA:MS5)
Germany · Delayed Price · Currency is EUR 3.500
-0.180 (-4.89%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:MS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | 100 |
| Jun 12, 2026 | 3.44 | 3.76 | 3.40 | 3.76 | 3.76 | 18.24% | 50 |
| Jun 11, 2026 | 3.34 | 3.38 | 3.18 | 3.18 | 3.18 | -18.04% | - |
| Jun 10, 2026 | 4.10 | 4.14 | 3.88 | 3.88 | 3.88 | -21.46% | - |
| Jun 9, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | -1.20% | 100 |
| Jun 8, 2026 | 4.64 | 5.00 | 4.64 | 5.00 | 5.00 | -0.99% | - |
| Jun 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.34% | - |
| Jun 4, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -10.37% | - |
| Jun 3, 2026 | 5.45 | 6.10 | 5.40 | 5.40 | 5.40 | -12.90% | 100 |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 48.33% | 2 |
| May 28, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| May 27, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 4.95% | - |
| May 26, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 1.00% | - |
| May 25, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 6.95% | - |
| May 22, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| May 21, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -8.87% | - |
| May 20, 2026 | 3.46 | 4.06 | 3.46 | 4.06 | 4.06 | 9.73% | 70 |
| May 19, 2026 | 3.72 | 4.20 | 3.70 | 3.70 | 3.70 | -10.19% | 48 |
| May 18, 2026 | 3.72 | 4.22 | 3.72 | 4.12 | 4.12 | 16.38% | 39 |
| May 15, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| May 14, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| May 13, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| May 12, 2026 | 4.16 | 4.16 | 3.68 | 3.68 | 3.68 | -4.66% | 800 |
| May 11, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | 4.89% | - |
| May 8, 2026 | 3.74 | 3.76 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| May 7, 2026 | 3.82 | 3.84 | 3.76 | 3.76 | 3.76 | 8.05% | - |
| May 6, 2026 | 3.72 | 4.16 | 3.48 | 3.48 | 3.48 | - | 160 |
| May 5, 2026 | 3.18 | 3.48 | 3.18 | 3.48 | 3.48 | 4.82% | 100 |
| May 4, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | 9.93% | - |
| Apr 30, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | -1.31% | - |
| Apr 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Apr 28, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -7.36% | - |
| Apr 27, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 5.16% | - |
| Apr 24, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 2.65% | - |
| 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 |