Super Micro Computer, Inc. (FRA:MS51)
Germany flag Germany · Delayed Price · Currency is EUR
41.87
-1.50 (-3.46%)
Last updated: Oct 23, 2025, 4:35 PM CET

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202547.1147.1343.7744.8044.80-5.43%2,037
Oct 21, 202547.2947.5747.0247.3747.37-1.62%865
Oct 20, 202545.3948.1545.3948.1548.156.43%2,269
Oct 17, 202544.7545.7943.9745.2445.24-3.77%3,606
Oct 16, 202546.3847.1746.3847.0147.013.32%494
Oct 15, 202546.3947.0245.5045.5045.50-3.91%691
Oct 14, 202546.4847.3546.4847.3547.35-162
Oct 13, 202546.9347.8546.8547.3547.353.54%2,156
Oct 10, 202550.1650.2045.6645.7345.73-9.16%5,253
Oct 9, 202550.5650.7249.7550.3450.34-0.16%3,488
Oct 8, 202547.3650.4246.9950.4250.427.19%5,005
Oct 7, 202546.5449.0346.0047.0447.040.09%3,865
Oct 6, 202544.5847.1544.5847.0047.007.70%2,487
Oct 3, 202544.6044.9543.6443.6443.64-2.15%1,277
Oct 2, 202544.6045.0044.0044.6044.601.83%1,696
Oct 1, 202540.5643.8040.3043.8043.808.66%398
Sep 30, 202539.3541.0039.3540.3140.311.21%1,175
Sep 29, 202539.0039.8339.0039.8339.831.87%1,007
Sep 26, 202539.1739.3138.0839.1039.10-0.20%3,282
Sep 25, 202539.3639.5038.0039.1839.18-1.43%98,332
Sep 24, 202539.6440.2439.6439.7539.750.76%28,972
Sep 23, 202539.9240.3039.1239.4539.45-2.18%6,598
Sep 22, 202539.2141.0038.4740.3340.332.83%3,053
Sep 19, 202538.8839.2238.7939.2239.221.06%463
Sep 18, 202538.2338.8138.0138.8138.813.80%895
Sep 17, 202537.7138.2537.0037.3937.39-1.61%1,826
Sep 16, 202538.5938.6937.7438.0038.00-0.78%2,396
Sep 15, 202538.7838.7838.0238.3038.30-1.21%1,024
Sep 12, 202539.0040.0338.4138.7738.772.67%5,152
Sep 11, 202537.3637.7637.3637.7637.761.51%2,345
Sep 10, 202537.2638.6337.1437.2037.208.17%2,001
Sep 9, 202533.9634.3933.9634.3934.39-0.98%960
Sep 8, 202534.5034.7334.5034.7334.731.91%466
Sep 5, 202534.7634.9233.9034.0834.08-1.25%100
Sep 4, 202534.5034.6634.5034.5134.510.55%1,190
Sep 3, 202535.0135.4934.3234.3234.32-0.09%838
Sep 2, 202534.9735.1534.0034.3534.35-2.00%1,167
Sep 1, 202534.5935.0534.5935.0535.05-1.82%2,100
Aug 29, 202537.2037.3435.7035.7035.70-5.03%820
Aug 28, 202537.6738.8237.5937.5937.59-1.93%1,469
Aug 27, 202538.2138.7538.0938.3338.332.13%1,112
Aug 26, 202537.7238.1037.5337.5337.53-2.34%400
Aug 25, 202537.4938.4337.2238.4338.432.56%176
Aug 22, 202535.8837.4735.7237.4737.473.42%220
Aug 21, 202536.8736.9236.2336.2336.23-1.15%5,300
Aug 20, 202536.6237.0335.5236.6536.65-1.95%4,954
Aug 19, 202539.1439.2637.3837.3837.38-6.10%4,135
Aug 18, 202538.7739.8138.5239.8139.815.60%85
Aug 15, 202538.8538.8537.7037.7037.70-2.84%274
Aug 14, 202539.3339.5538.5038.8038.80-1.37%1,933