Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 28.50
+0.15 (0.53%)
At close: Nov 28, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 29.89 | 31.90 | 28.99 | 31.84 | 31.84 | 5.50% | 6,955 |
| Nov 13, 2025 | 33.11 | 33.18 | 30.00 | 30.18 | 30.18 | -7.99% | 7,247 |
| Nov 12, 2025 | 33.73 | 34.16 | 32.80 | 32.80 | 32.80 | -3.30% | 6,362 |
| Nov 11, 2025 | 34.88 | 34.91 | 33.61 | 33.92 | 33.92 | -5.04% | 1,501 |
| Nov 10, 2025 | 36.16 | 36.16 | 35.72 | 35.72 | 35.72 | 5.62% | 2,440 |
| Nov 7, 2025 | 35.39 | 35.39 | 33.00 | 33.82 | 33.82 | -3.37% | 5,552 |
| Nov 6, 2025 | 37.00 | 37.29 | 35.00 | 35.00 | 35.00 | -4.79% | 3,393 |
| Nov 5, 2025 | 37.44 | 38.48 | 36.76 | 36.76 | 36.76 | -11.78% | 8,032 |
| Nov 4, 2025 | 42.89 | 43.34 | 41.52 | 41.67 | 41.67 | -5.42% | 5,820 |
| Nov 3, 2025 | 45.30 | 46.00 | 44.06 | 44.06 | 44.06 | -3.72% | 2,660 |
| Oct 31, 2025 | 44.00 | 45.78 | 44.00 | 45.76 | 45.76 | 2.83% | 397 |
| Oct 30, 2025 | 45.18 | 45.72 | 43.96 | 44.50 | 44.50 | -1.51% | 413 |
| Oct 29, 2025 | 45.70 | 46.26 | 45.18 | 45.18 | 45.18 | 0.94% | 821 |
| Oct 28, 2025 | 44.28 | 45.14 | 44.20 | 44.76 | 44.76 | 0.11% | 916 |
| Oct 27, 2025 | 42.75 | 45.80 | 42.69 | 44.71 | 44.71 | 7.73% | 4,720 |
| Oct 24, 2025 | 41.80 | 42.21 | 41.50 | 41.50 | 41.50 | 0.58% | 1,460 |
| Oct 23, 2025 | 45.36 | 45.51 | 40.85 | 41.26 | 41.26 | -7.90% | 5,057 |
| 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% | 3,403 |
| Sep 24, 2025 | 39.64 | 40.24 | 39.64 | 39.75 | 39.75 | 0.76% | 1,242 |
| Sep 23, 2025 | 39.92 | 40.30 | 39.12 | 39.45 | 39.45 | -2.18% | 6,598 |