Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 40.05
+0.38 (0.96%)
Last updated: Sep 30, 2025, 5:35 PM CET
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 13, 2025 | 39.68 | 39.89 | 39.12 | 39.34 | 39.34 | -0.83% | 3,871 |
| Aug 12, 2025 | 39.03 | 39.67 | 39.03 | 39.67 | 39.67 | 0.53% | 1,790 |
| Aug 11, 2025 | 38.50 | 40.00 | 38.20 | 39.46 | 39.46 | 2.81% | 1,350 |
| Aug 8, 2025 | 40.04 | 40.46 | 38.23 | 38.38 | 38.38 | -4.05% | 10,460 |
| Aug 7, 2025 | 40.12 | 41.62 | 40.00 | 40.00 | 40.00 | -0.22% | 4,310 |
| Aug 6, 2025 | 40.67 | 41.65 | 38.71 | 40.09 | 40.09 | -18.90% | 16,128 |
| Aug 5, 2025 | 50.92 | 51.28 | 49.43 | 49.43 | 49.43 | -2.96% | 3,689 |
| Aug 4, 2025 | 49.84 | 51.00 | 49.84 | 50.94 | 50.94 | 4.71% | 1,950 |
| Aug 1, 2025 | 50.52 | 50.52 | 47.87 | 48.65 | 48.65 | -4.98% | 2,939 |
| Jul 31, 2025 | 54.28 | 54.54 | 51.20 | 51.20 | 51.20 | -3.65% | 3,027 |
| Jul 30, 2025 | 51.20 | 54.00 | 51.06 | 53.14 | 53.14 | 4.90% | 4,087 |
| Jul 29, 2025 | 52.34 | 53.00 | 50.66 | 50.66 | 50.66 | -1.71% | 4,412 |
| Jul 28, 2025 | 47.46 | 51.54 | 47.16 | 51.54 | 51.54 | 11.32% | 9,078 |
| Jul 25, 2025 | 44.72 | 46.30 | 44.72 | 46.30 | 46.30 | 3.35% | 1,920 |
| Jul 24, 2025 | 44.21 | 44.80 | 44.21 | 44.80 | 44.80 | 2.28% | 2,598 |
| Jul 23, 2025 | 42.68 | 43.80 | 42.68 | 43.80 | 43.80 | 3.55% | 2,691 |
| Jul 22, 2025 | 44.33 | 44.47 | 41.94 | 42.30 | 42.30 | -7.70% | 2,550 |