Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 35.68
+1.29 (3.75%)
At close: Sep 9, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.24 | 35.68 | 34.20 | 35.68 | - | 3.75% | 10,047 |
| Sep 8, 2025 | 34.61 | 34.85 | 34.18 | 34.39 | - | 0.23% | 8,710 |
| Sep 5, 2025 | 34.84 | 35.09 | 33.97 | 34.31 | - | -1.21% | 7,228 |
| Sep 4, 2025 | 34.61 | 35.02 | 34.25 | 34.73 | - | 0.87% | 7,715 |
| Sep 3, 2025 | 35.06 | 35.49 | 34.39 | 34.43 | - | 0.82% | 13,076 |
| Sep 2, 2025 | 35.08 | 35.27 | 34.00 | 34.15 | - | -2.96% | 30,911 |
| Sep 1, 2025 | 34.97 | 35.19 | 34.74 | 35.19 | - | -2.11% | 13,150 |
| Aug 29, 2025 | 37.45 | 37.45 | 35.52 | 35.95 | - | -5.34% | 17,479 |
| Aug 28, 2025 | 37.85 | 38.80 | 37.82 | 37.98 | - | -1.48% | 15,974 |
| Aug 27, 2025 | 38.29 | 38.78 | 38.02 | 38.55 | - | 2.69% | 10,733 |
| Aug 26, 2025 | 37.92 | 38.01 | 37.54 | 37.54 | - | -2.04% | 6,522 |
| Aug 25, 2025 | 37.50 | 38.32 | 37.22 | 38.32 | - | 2.84% | 6,812 |
| Aug 22, 2025 | 35.99 | 37.39 | 35.82 | 37.26 | - | 1.64% | 39,078 |
| Aug 21, 2025 | 36.93 | 36.93 | 36.30 | 36.66 | - | 0.94% | 7,864 |
| Aug 20, 2025 | 36.71 | 37.23 | 35.44 | 36.32 | - | -4.57% | 23,391 |
| Aug 19, 2025 | 39.26 | 39.35 | 37.67 | 38.06 | - | -3.79% | 10,168 |
| Aug 18, 2025 | 38.90 | 39.86 | 38.56 | 39.56 | - | 3.45% | 8,717 |
| Aug 15, 2025 | 39.06 | 39.11 | 38.21 | 38.24 | - | -2.12% | 6,128 |
| Aug 14, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | 12,094 |
| Aug 13, 2025 | 39.78 | 39.92 | 39.07 | 39.07 | - | -0.86% | 16,397 |
| Aug 12, 2025 | 38.98 | 39.55 | 38.52 | 39.41 | - | 0.13% | 14,043 |
| Aug 11, 2025 | 38.57 | 39.82 | 37.95 | 39.36 | - | 1.23% | 47,194 |
| Aug 8, 2025 | 40.08 | 40.50 | 38.70 | 38.88 | - | -4.26% | 16,522 |
| Aug 7, 2025 | 40.16 | 41.81 | 40.05 | 40.61 | - | 4.75% | 48,158 |
| Aug 6, 2025 | 39.85 | 41.79 | 38.77 | 38.77 | - | -21.44% | 132,317 |
| Aug 5, 2025 | 51.04 | 51.36 | 49.25 | 49.35 | - | -2.47% | 22,857 |
| Aug 4, 2025 | 49.94 | 50.90 | 49.68 | 50.60 | - | 2.95% | 36,650 |
| Aug 1, 2025 | 50.44 | 50.54 | 47.72 | 49.15 | - | -6.74% | 46,561 |
| Jul 31, 2025 | 54.20 | 54.60 | 52.50 | 52.70 | - | -0.15% | 20,487 |
| Jul 30, 2025 | 51.18 | 54.32 | 51.10 | 52.78 | - | 3.01% | 29,039 |
| Jul 29, 2025 | 52.58 | 53.14 | 51.12 | 51.24 | - | 3.10% | 43,207 |
| Jul 28, 2025 | 47.25 | 50.72 | 47.21 | 49.70 | - | 9.74% | 59,308 |
| Jul 25, 2025 | 44.56 | 45.62 | 44.37 | 45.29 | - | 2.10% | 8,541 |
| Jul 24, 2025 | 44.42 | 44.53 | 43.82 | 44.36 | - | 0.32% | 9,479 |
| Jul 23, 2025 | 42.76 | 44.33 | 42.67 | 44.22 | - | 4.42% | 10,127 |
| Jul 22, 2025 | 44.34 | 44.54 | 41.78 | 42.35 | - | -6.31% | 24,620 |
| Jul 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - | 11,520 |
| Jul 18, 2025 | 45.54 | 46.20 | 45.08 | 45.20 | - | -2.61% | 13,380 |
| Jul 17, 2025 | 46.27 | 46.59 | 45.44 | 46.41 | - | 1.91% | 30,042 |
| Jul 16, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | - | - | 14,481 |
| Jul 15, 2025 | 43.82 | 45.90 | 43.39 | 45.54 | - | 8.30% | 36,811 |
| Jul 14, 2025 | 41.86 | 42.60 | 41.82 | 42.05 | - | -1.29% | 10,463 |
| Jul 11, 2025 | 42.76 | 42.93 | 42.07 | 42.60 | - | -1.80% | 14,911 |
| Jul 10, 2025 | 42.52 | 43.99 | 42.46 | 43.38 | - | 3.88% | 34,412 |
| Jul 9, 2025 | 42.05 | 42.34 | 40.99 | 41.76 | - | 1.02% | 26,823 |
| Jul 8, 2025 | 40.30 | 41.59 | 40.15 | 41.34 | - | 3.87% | 16,757 |
| Jul 7, 2025 | 40.91 | 41.10 | 39.54 | 39.80 | - | -3.77% | 13,958 |
| Jul 4, 2025 | 41.11 | 41.36 | 40.40 | 41.36 | - | -0.60% | 9,984 |
| Jul 3, 2025 | 41.62 | 42.14 | 41.40 | 41.61 | - | 1.71% | 19,705 |
| Jul 2, 2025 | 40.76 | 41.13 | 39.97 | 40.91 | - | -1.56% | 12,085 |