Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 18.71
-0.75 (-3.86%)
At close: Mar 27, 2026
FRA:MS51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.54 | 19.54 | 18.71 | 18.71 | 18.71 | -3.86% | 3,443 |
| Mar 26, 2026 | 20.77 | 20.77 | 19.10 | 19.46 | 19.46 | -6.65% | 15,727 |
| Mar 25, 2026 | 19.52 | 20.89 | 19.52 | 20.84 | 20.84 | 8.65% | 27,292 |
| Mar 24, 2026 | 18.75 | 19.39 | 18.22 | 19.18 | 19.18 | 3.12% | 21,553 |
| Mar 23, 2026 | 16.37 | 18.97 | 16.37 | 18.60 | 18.60 | 2.99% | 30,414 |
| Mar 20, 2026 | 21.05 | 21.55 | 17.88 | 18.06 | 18.06 | -31.69% | 67,558 |
| Mar 19, 2026 | 26.35 | 26.48 | 26.19 | 26.44 | 26.44 | -4.69% | 3,872 |
| Mar 18, 2026 | 27.60 | 27.74 | 27.60 | 27.74 | 27.74 | 0.43% | 675 |
| Mar 17, 2026 | 27.45 | 27.89 | 27.45 | 27.62 | 27.62 | -1.64% | 1,854 |
| Mar 16, 2026 | 27.12 | 28.08 | 27.11 | 28.08 | 28.08 | 5.05% | 14,766 |
| Mar 13, 2026 | 26.71 | 26.97 | 26.71 | 26.73 | 26.73 | -1.26% | 530 |
| Mar 12, 2026 | 27.24 | 27.24 | 26.89 | 27.07 | 27.07 | -2.56% | 4,685 |
| Mar 11, 2026 | 27.39 | 28.46 | 27.39 | 27.78 | 27.78 | 1.20% | 784 |
| Mar 10, 2026 | 27.16 | 27.71 | 27.16 | 27.45 | 27.45 | 2.20% | 1,980 |
| Mar 9, 2026 | 26.59 | 26.86 | 25.90 | 26.86 | 26.86 | -3.49% | 1,029 |
| Mar 6, 2026 | 27.80 | 27.85 | 27.28 | 27.83 | 27.83 | -3.13% | 515 |
| Mar 5, 2026 | 27.79 | 28.73 | 27.79 | 28.73 | 28.73 | 2.83% | 4,656 |
| Mar 4, 2026 | 25.93 | 28.02 | 25.93 | 27.94 | 27.94 | 7.59% | 528 |
| Mar 3, 2026 | 26.77 | 26.77 | 25.97 | 25.97 | 25.97 | -4.52% | 1,800 |
| Mar 2, 2026 | 26.46 | 27.20 | 26.27 | 27.20 | 27.20 | -0.91% | 53,039 |
| Feb 27, 2026 | 27.26 | 27.45 | 26.92 | 27.45 | 27.45 | 0.55% | 837 |
| Feb 26, 2026 | 28.19 | 28.34 | 26.79 | 27.30 | 27.30 | -4.61% | 8,350 |
| Feb 25, 2026 | 26.24 | 28.62 | 26.24 | 28.62 | 28.62 | 8.04% | 11,117 |
| Feb 24, 2026 | 26.10 | 26.49 | 26.10 | 26.49 | 26.49 | -1.60% | 101 |
| Feb 23, 2026 | 27.02 | 27.29 | 26.92 | 26.92 | 26.92 | -2.07% | 396 |
| 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 |