Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 27.49
+0.52 (1.93%)
At close: Feb 20, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.48 | 27.71 | 26.99 | 27.49 | 27.49 | 1.93% | 4,263 |
| Feb 19, 2026 | 25.31 | 26.97 | 25.27 | 26.97 | 26.97 | 7.15% | 375 |
| Feb 18, 2026 | 25.67 | 25.86 | 25.17 | 25.17 | 25.17 | -1.29% | 1,225 |
| Feb 17, 2026 | 25.47 | 25.62 | 25.41 | 25.50 | 25.50 | -0.20% | 1,148 |
| Feb 16, 2026 | 25.79 | 26.07 | 25.55 | 25.55 | 25.55 | -1.73% | 4,221 |
| Feb 13, 2026 | 25.70 | 26.16 | 25.67 | 26.00 | 26.00 | 1.01% | 4,586 |
| Feb 12, 2026 | 26.99 | 27.17 | 25.70 | 25.74 | 25.74 | -3.60% | 8,727 |
| Feb 11, 2026 | 27.78 | 28.21 | 26.70 | 26.70 | 26.70 | -5.45% | 4,606 |
| Feb 10, 2026 | 28.00 | 28.72 | 28.00 | 28.24 | 28.24 | -0.28% | 6,544 |
| Feb 9, 2026 | 28.99 | 29.00 | 27.69 | 28.32 | 28.32 | -1.80% | 3,693 |
| Feb 6, 2026 | 25.58 | 29.09 | 25.58 | 28.84 | 28.84 | 10.63% | 5,853 |
| Feb 5, 2026 | 28.35 | 28.48 | 25.05 | 26.07 | 26.07 | -9.20% | 8,203 |
| Feb 4, 2026 | 27.41 | 29.06 | 27.27 | 28.71 | 28.71 | 14.84% | 68,517 |
| Feb 3, 2026 | 26.02 | 26.02 | 24.41 | 25.00 | 25.00 | -2.65% | 12,695 |
| Feb 2, 2026 | 24.30 | 26.07 | 23.90 | 25.68 | 25.68 | 3.97% | 9,967 |
| 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 |