Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 24.70
-0.20 (-0.80%)
At close: Jan 30, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.71 | 25.17 | 24.70 | 24.70 | 24.70 | -0.80% | 445 |
| Jan 29, 2026 | 26.08 | 26.08 | 24.74 | 24.90 | 24.90 | -5.61% | 3,383 |
| Jan 28, 2026 | 26.47 | 27.01 | 26.38 | 26.38 | 26.38 | 2.53% | 3,696 |
| Jan 27, 2026 | 26.11 | 26.14 | 25.73 | 25.73 | 25.73 | -1.53% | 5,530 |
| Jan 26, 2026 | 26.35 | 26.44 | 26.00 | 26.13 | 26.13 | -3.83% | 4,856 |
| Jan 23, 2026 | 27.97 | 28.56 | 26.97 | 27.17 | 27.17 | -3.55% | 1,132 |
| Jan 22, 2026 | 27.76 | 28.41 | 27.76 | 28.17 | 28.17 | 1.33% | 7,670 |
| Jan 21, 2026 | 26.84 | 27.87 | 26.60 | 27.80 | 27.80 | 4.28% | 10,144 |
| Jan 20, 2026 | 27.00 | 27.00 | 25.89 | 26.66 | 26.66 | -1.51% | 7,504 |
| Jan 19, 2026 | 27.41 | 27.41 | 26.90 | 27.07 | 27.07 | -1.71% | 7,208 |
| Jan 16, 2026 | 25.60 | 28.00 | 25.60 | 27.54 | 27.54 | 8.43% | 17,120 |
| Jan 15, 2026 | 24.39 | 25.60 | 24.39 | 25.40 | 25.40 | 5.00% | 2,790 |
| Jan 14, 2026 | 24.46 | 24.49 | 24.14 | 24.19 | 24.19 | -0.86% | 1,343 |
| Jan 13, 2026 | 25.94 | 25.94 | 23.94 | 24.40 | 24.40 | -6.05% | 6,164 |
| Jan 12, 2026 | 25.60 | 25.97 | 25.45 | 25.97 | 25.97 | 0.50% | 4,840 |
| Jan 9, 2026 | 25.54 | 26.37 | 25.54 | 25.84 | 25.84 | 2.46% | 4,141 |
| Jan 8, 2026 | 25.40 | 25.74 | 25.16 | 25.22 | 25.22 | -1.94% | 2,360 |
| Jan 7, 2026 | 25.88 | 26.14 | 25.70 | 25.72 | 25.72 | 1.06% | 2,339 |
| Jan 6, 2026 | 25.95 | 26.00 | 25.44 | 25.45 | 25.45 | -0.78% | 2,027 |
| Jan 5, 2026 | 26.82 | 27.10 | 25.65 | 25.65 | 25.65 | -2.06% | 1,730 |
| Jan 2, 2026 | 25.32 | 26.60 | 25.32 | 26.19 | 26.19 | 1.04% | 3,140 |
| Dec 30, 2025 | 25.55 | 25.96 | 25.55 | 25.92 | 25.92 | -0.46% | 910 |
| Dec 29, 2025 | 25.64 | 26.13 | 25.33 | 26.04 | 26.04 | - | 5,508 |
| Dec 23, 2025 | 26.44 | 26.44 | 25.96 | 26.04 | 26.04 | -2.03% | 2,205 |
| Dec 22, 2025 | 26.95 | 27.12 | 26.53 | 26.58 | 26.58 | 1.45% | 3,859 |
| Dec 19, 2025 | 25.21 | 26.20 | 25.21 | 26.20 | 26.20 | 4.80% | 954 |
| Dec 18, 2025 | 25.54 | 26.19 | 25.00 | 25.00 | 25.00 | -1.96% | 4,334 |
| Dec 17, 2025 | 27.12 | 27.30 | 25.50 | 25.50 | 25.50 | -3.41% | 3,151 |
| Dec 16, 2025 | 26.03 | 26.67 | 26.03 | 26.40 | 26.40 | -1.97% | 860 |
| Dec 15, 2025 | 27.79 | 27.91 | 26.93 | 26.93 | 26.93 | -2.07% | 1,831 |
| Dec 12, 2025 | 28.80 | 28.96 | 27.50 | 27.50 | 27.50 | -3.24% | 2,714 |
| Dec 11, 2025 | 29.09 | 29.42 | 28.01 | 28.42 | 28.42 | -4.18% | 2,210 |
| Dec 10, 2025 | 30.03 | 30.15 | 29.56 | 29.66 | 29.66 | -1.33% | 1,381 |
| Dec 9, 2025 | 30.68 | 30.68 | 29.99 | 30.06 | 30.06 | -2.18% | 1,186 |
| Dec 8, 2025 | 29.95 | 30.81 | 29.93 | 30.73 | 30.73 | 4.13% | 5,230 |
| Dec 5, 2025 | 29.40 | 29.58 | 29.40 | 29.51 | 29.51 | 0.65% | 65 |
| Dec 4, 2025 | 29.02 | 29.32 | 28.59 | 29.32 | 29.32 | 2.45% | 925 |
| Dec 3, 2025 | 28.62 | 28.75 | 28.22 | 28.62 | 28.62 | -0.10% | 1,445 |
| Dec 2, 2025 | 28.62 | 29.24 | 28.62 | 28.65 | 28.65 | -0.87% | 540 |
| Dec 1, 2025 | 28.93 | 28.93 | 28.28 | 28.90 | 28.90 | 1.40% | 2,013 |
| Nov 28, 2025 | 28.42 | 28.53 | 28.42 | 28.50 | 28.50 | 0.53% | 35 |
| Nov 27, 2025 | 28.45 | 28.45 | 28.10 | 28.35 | 28.35 | -0.25% | 1,320 |
| Nov 26, 2025 | 28.51 | 28.71 | 28.12 | 28.42 | 28.42 | 1.90% | 3,597 |
| Nov 25, 2025 | 28.63 | 28.63 | 27.39 | 27.89 | 27.89 | -2.58% | 4,247 |
| Nov 24, 2025 | 28.39 | 28.86 | 28.00 | 28.63 | 28.63 | 2.00% | 53,484 |
| Nov 21, 2025 | 27.46 | 28.15 | 26.80 | 28.07 | 28.07 | 2.82% | 3,101 |
| Nov 20, 2025 | 31.54 | 31.54 | 27.30 | 27.30 | 27.30 | -6.76% | 2,415 |
| Nov 19, 2025 | 29.98 | 30.49 | 29.15 | 29.28 | 29.28 | -4.00% | 1,153 |
| Nov 18, 2025 | 28.68 | 30.57 | 28.68 | 30.50 | 30.50 | 4.17% | 4,792 |
| Nov 17, 2025 | 31.84 | 32.07 | 29.20 | 29.28 | 29.28 | -8.04% | 1,415 |