Super Micro Computer, Inc. (FRA:MS51)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 47.11 | 47.13 | 43.77 | 44.80 | 44.80 | -5.43% | 2,037 |
| Oct 21, 2025 | 47.29 | 47.57 | 47.02 | 47.37 | 47.37 | -1.62% | 865 |
| Oct 20, 2025 | 45.39 | 48.15 | 45.39 | 48.15 | 48.15 | 6.43% | 2,269 |
| Oct 17, 2025 | 44.75 | 45.79 | 43.97 | 45.24 | 45.24 | -3.77% | 3,606 |
| Oct 16, 2025 | 46.38 | 47.17 | 46.38 | 47.01 | 47.01 | 3.32% | 494 |
| Oct 15, 2025 | 46.39 | 47.02 | 45.50 | 45.50 | 45.50 | -3.91% | 691 |
| Oct 14, 2025 | 46.48 | 47.35 | 46.48 | 47.35 | 47.35 | - | 162 |
| Oct 13, 2025 | 46.93 | 47.85 | 46.85 | 47.35 | 47.35 | 3.54% | 2,156 |
| Oct 10, 2025 | 50.16 | 50.20 | 45.66 | 45.73 | 45.73 | -9.16% | 5,253 |
| Oct 9, 2025 | 50.56 | 50.72 | 49.75 | 50.34 | 50.34 | -0.16% | 3,488 |
| Oct 8, 2025 | 47.36 | 50.42 | 46.99 | 50.42 | 50.42 | 7.19% | 5,005 |
| Oct 7, 2025 | 46.54 | 49.03 | 46.00 | 47.04 | 47.04 | 0.09% | 3,865 |
| Oct 6, 2025 | 44.58 | 47.15 | 44.58 | 47.00 | 47.00 | 7.70% | 2,487 |
| Oct 3, 2025 | 44.60 | 44.95 | 43.64 | 43.64 | 43.64 | -2.15% | 1,277 |
| Oct 2, 2025 | 44.60 | 45.00 | 44.00 | 44.60 | 44.60 | 1.83% | 1,696 |
| Oct 1, 2025 | 40.56 | 43.80 | 40.30 | 43.80 | 43.80 | 8.66% | 398 |
| Sep 30, 2025 | 39.35 | 41.00 | 39.35 | 40.31 | 40.31 | 1.21% | 1,175 |
| Sep 29, 2025 | 39.00 | 39.83 | 39.00 | 39.83 | 39.83 | 1.87% | 1,007 |
| Sep 26, 2025 | 39.17 | 39.31 | 38.08 | 39.10 | 39.10 | -0.20% | 3,282 |
| Sep 25, 2025 | 39.36 | 39.50 | 38.00 | 39.18 | 39.18 | -1.43% | 98,332 |
| Sep 24, 2025 | 39.64 | 40.24 | 39.64 | 39.75 | 39.75 | 0.76% | 28,972 |
| Sep 23, 2025 | 39.92 | 40.30 | 39.12 | 39.45 | 39.45 | -2.18% | 6,598 |
| Sep 22, 2025 | 39.21 | 41.00 | 38.47 | 40.33 | 40.33 | 2.83% | 3,053 |
| Sep 19, 2025 | 38.88 | 39.22 | 38.79 | 39.22 | 39.22 | 1.06% | 463 |
| Sep 18, 2025 | 38.23 | 38.81 | 38.01 | 38.81 | 38.81 | 3.80% | 895 |
| Sep 17, 2025 | 37.71 | 38.25 | 37.00 | 37.39 | 37.39 | -1.61% | 1,826 |
| Sep 16, 2025 | 38.59 | 38.69 | 37.74 | 38.00 | 38.00 | -0.78% | 2,396 |
| Sep 15, 2025 | 38.78 | 38.78 | 38.02 | 38.30 | 38.30 | -1.21% | 1,024 |
| Sep 12, 2025 | 39.00 | 40.03 | 38.41 | 38.77 | 38.77 | 2.67% | 5,152 |
| Sep 11, 2025 | 37.36 | 37.76 | 37.36 | 37.76 | 37.76 | 1.51% | 2,345 |
| Sep 10, 2025 | 37.26 | 38.63 | 37.14 | 37.20 | 37.20 | 8.17% | 2,001 |
| Sep 9, 2025 | 33.96 | 34.39 | 33.96 | 34.39 | 34.39 | -0.98% | 960 |
| Sep 8, 2025 | 34.50 | 34.73 | 34.50 | 34.73 | 34.73 | 1.91% | 466 |
| Sep 5, 2025 | 34.76 | 34.92 | 33.90 | 34.08 | 34.08 | -1.25% | 100 |
| Sep 4, 2025 | 34.50 | 34.66 | 34.50 | 34.51 | 34.51 | 0.55% | 1,190 |
| Sep 3, 2025 | 35.01 | 35.49 | 34.32 | 34.32 | 34.32 | -0.09% | 838 |
| Sep 2, 2025 | 34.97 | 35.15 | 34.00 | 34.35 | 34.35 | -2.00% | 1,167 |
| Sep 1, 2025 | 34.59 | 35.05 | 34.59 | 35.05 | 35.05 | -1.82% | 2,100 |
| Aug 29, 2025 | 37.20 | 37.34 | 35.70 | 35.70 | 35.70 | -5.03% | 820 |
| Aug 28, 2025 | 37.67 | 38.82 | 37.59 | 37.59 | 37.59 | -1.93% | 1,469 |
| Aug 27, 2025 | 38.21 | 38.75 | 38.09 | 38.33 | 38.33 | 2.13% | 1,112 |
| Aug 26, 2025 | 37.72 | 38.10 | 37.53 | 37.53 | 37.53 | -2.34% | 400 |
| Aug 25, 2025 | 37.49 | 38.43 | 37.22 | 38.43 | 38.43 | 2.56% | 176 |
| Aug 22, 2025 | 35.88 | 37.47 | 35.72 | 37.47 | 37.47 | 3.42% | 220 |
| Aug 21, 2025 | 36.87 | 36.92 | 36.23 | 36.23 | 36.23 | -1.15% | 5,300 |
| Aug 20, 2025 | 36.62 | 37.03 | 35.52 | 36.65 | 36.65 | -1.95% | 4,954 |
| Aug 19, 2025 | 39.14 | 39.26 | 37.38 | 37.38 | 37.38 | -6.10% | 4,135 |
| Aug 18, 2025 | 38.77 | 39.81 | 38.52 | 39.81 | 39.81 | 5.60% | 85 |
| Aug 15, 2025 | 38.85 | 38.85 | 37.70 | 37.70 | 37.70 | -2.84% | 274 |
| Aug 14, 2025 | 39.33 | 39.55 | 38.50 | 38.80 | 38.80 | -1.37% | 1,933 |