Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 37.16
-0.44 (-1.17%)
Last updated: Oct 9, 2026, 8:12 PM CET
FRA:MS51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 38.50 | 38.76 | 36.58 | 37.16 | 37.16 | -1.17% | 2,822 |
| Oct 8, 2026 | 39.80 | 39.80 | 37.60 | 37.60 | 37.60 | -7.48% | 3,917 |
| Oct 7, 2026 | 38.88 | 40.64 | 37.98 | 40.64 | 40.64 | 4.90% | 9,270 |
| Oct 6, 2026 | 38.42 | 39.10 | 38.42 | 38.74 | 38.74 | 0.89% | 3,795 |
| Oct 5, 2026 | 39.12 | 39.38 | 38.40 | 38.40 | 38.40 | -0.36% | 925 |
| Oct 2, 2026 | 37.24 | 39.00 | 37.24 | 38.54 | 38.54 | 3.55% | 5,015 |
| Oct 1, 2026 | 36.70 | 37.22 | 35.90 | 37.22 | 37.22 | 3.16% | 4,163 |
| Sep 30, 2026 | 36.26 | 37.50 | 35.90 | 36.08 | 36.08 | -1.31% | 479 |
| Sep 29, 2026 | 36.30 | 37.18 | 36.30 | 36.56 | 36.56 | -1.08% | 3,827 |
| Sep 28, 2026 | 37.40 | 37.60 | 36.96 | 36.96 | 36.96 | -3.25% | 3,201 |
| Sep 25, 2026 | 36.76 | 38.20 | 36.76 | 38.20 | 38.20 | 3.24% | 3,229 |
| Sep 24, 2026 | 35.96 | 37.00 | 35.96 | 37.00 | 37.00 | 1.65% | 2,201 |
| Sep 23, 2026 | 36.20 | 37.20 | 36.10 | 36.40 | 36.40 | 1.90% | 3,649 |
| Sep 22, 2026 | 35.72 | 35.88 | 35.44 | 35.72 | 35.72 | - | 49,849 |
| Sep 21, 2026 | 34.36 | 35.98 | 34.36 | 35.72 | 35.72 | 6.63% | 52,425 |
| Sep 18, 2026 | 35.46 | 35.68 | 33.50 | 33.50 | 33.50 | -4.83% | 102,502 |
| Sep 17, 2026 | 32.26 | 35.56 | 32.26 | 35.20 | 35.20 | 11.75% | 26,430 |
| Sep 16, 2026 | 31.14 | 31.50 | 30.80 | 31.50 | 31.50 | -2.05% | 3,930 |
| Sep 15, 2026 | 31.94 | 32.16 | 31.60 | 32.16 | 32.16 | -0.80% | 493 |
| Sep 14, 2026 | 33.58 | 33.60 | 32.42 | 32.42 | 32.42 | -5.76% | 9,530 |
| Sep 11, 2026 | 32.30 | 34.78 | 32.30 | 34.40 | 34.40 | 5.01% | 4,690 |
| Sep 10, 2026 | 33.34 | 33.44 | 32.76 | 32.76 | 32.76 | -2.50% | 4,175 |
| Sep 9, 2026 | 34.66 | 34.66 | 33.60 | 33.60 | 33.60 | -4.16% | 226 |
| Sep 8, 2026 | 34.00 | 35.50 | 34.00 | 35.06 | 35.06 | 3.42% | 535 |
| Sep 7, 2026 | 34.22 | 34.30 | 33.90 | 33.90 | 33.90 | -3.14% | 1,935 |
| Sep 4, 2026 | 32.68 | 35.00 | 32.68 | 35.00 | 35.00 | 8.02% | 2,601 |
| Sep 3, 2026 | 31.48 | 32.40 | 31.38 | 32.40 | 32.40 | 2.21% | 2,720 |
| Sep 2, 2026 | 31.98 | 32.32 | 30.70 | 31.70 | 31.70 | -0.44% | 55,370 |
| Sep 1, 2026 | 32.12 | 32.20 | 31.84 | 31.84 | 31.84 | 0.76% | 620 |
| Aug 31, 2026 | 31.62 | 31.94 | 31.42 | 31.60 | 31.60 | -3.01% | 4,260 |
| Aug 28, 2026 | 32.54 | 32.58 | 32.54 | 32.58 | 32.58 | -1.33% | 159 |
| Aug 27, 2026 | 32.60 | 33.44 | 32.42 | 33.02 | 33.02 | 3.38% | 77,688 |
| Aug 26, 2026 | 32.92 | 33.02 | 31.94 | 31.94 | 31.94 | -2.62% | 1,025 |
| Aug 25, 2026 | 30.60 | 32.80 | 30.58 | 32.80 | 32.80 | 10.36% | 8,916 |
| Aug 24, 2026 | 31.16 | 31.34 | 29.72 | 29.72 | 29.72 | -6.25% | 1,990 |
| Aug 21, 2026 | 31.24 | 32.04 | 31.24 | 31.70 | 31.70 | 1.60% | 3,437 |
| Aug 20, 2026 | 31.56 | 31.86 | 31.00 | 31.20 | 31.20 | -0.19% | 9,765 |
| Aug 19, 2026 | 31.32 | 32.00 | 31.00 | 31.26 | 31.26 | -2.31% | 5,378 |
| Aug 18, 2026 | 31.96 | 32.22 | 31.52 | 32.00 | 32.00 | -2.14% | 3,971 |
| Aug 17, 2026 | 34.90 | 35.10 | 32.70 | 32.70 | 32.70 | -4.94% | 64,635 |
| Aug 14, 2026 | 33.90 | 34.74 | 33.48 | 34.40 | 34.40 | 1.18% | 12,545 |
| Aug 13, 2026 | 32.78 | 36.54 | 32.10 | 34.00 | 34.00 | 3.98% | 7,321 |
| Aug 12, 2026 | 29.60 | 32.92 | 29.60 | 32.70 | 32.70 | 21.38% | 43,981 |
| Aug 11, 2026 | 27.54 | 27.96 | 26.94 | 26.94 | 26.94 | -2.74% | 5,402 |
| Aug 10, 2026 | 27.48 | 28.46 | 27.48 | 27.70 | 27.70 | 3.13% | 4,503 |
| Aug 7, 2026 | 25.68 | 26.86 | 25.68 | 26.86 | 26.86 | 5.33% | 350 |
| Aug 6, 2026 | 26.08 | 26.08 | 25.50 | 25.50 | 25.50 | -6.66% | 355 |
| Aug 5, 2026 | 27.96 | 28.12 | 27.10 | 27.32 | 27.32 | 0.37% | 8,768 |
| Aug 4, 2026 | 25.12 | 27.50 | 25.12 | 27.22 | 27.22 | 9.94% | 1,043 |
| Aug 3, 2026 | 24.76 | 24.84 | 24.62 | 24.76 | 24.76 | 0.41% | 1,400 |