Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 23.32
-1.52 (-6.12%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:MS51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.64 | 24.78 | 22.00 | 22.90 | - | -7.66% | 73,271 |
| Apr 22, 2026 | 24.66 | 24.86 | 24.66 | 24.80 | 24.80 | -0.40% | 2,122 |
| Apr 21, 2026 | 24.54 | 25.22 | 24.54 | 24.90 | 24.90 | 4.45% | 1,195 |
| Apr 20, 2026 | 23.84 | 24.00 | 23.80 | 23.84 | 23.84 | -1.97% | 1,840 |
| Apr 17, 2026 | 23.90 | 24.36 | 23.90 | 24.32 | 24.32 | 0.66% | 1,554 |
| Apr 16, 2026 | 23.44 | 24.16 | 22.68 | 24.16 | 24.16 | 5.13% | 12,473 |
| Apr 15, 2026 | 23.04 | 23.80 | 22.98 | 22.98 | 22.98 | -0.26% | 55,580 |
| Apr 14, 2026 | 22.16 | 23.40 | 22.16 | 23.04 | 23.04 | 4.82% | 17,933 |
| Apr 13, 2026 | 21.24 | 21.98 | 21.20 | 21.98 | 21.98 | 2.14% | 3,278 |
| Apr 10, 2026 | 19.90 | 21.68 | 19.90 | 21.52 | 21.52 | 7.06% | 19,155 |
| Apr 9, 2026 | 19.97 | 20.22 | 19.87 | 20.10 | 20.10 | 0.55% | 63,910 |
| Apr 8, 2026 | 20.32 | 20.60 | 19.77 | 19.99 | 19.99 | 2.57% | 56,618 |
| Apr 7, 2026 | 19.16 | 19.49 | 18.95 | 19.49 | 19.49 | -2.50% | 6,113 |
| Apr 2, 2026 | 18.90 | 20.08 | 18.88 | 19.99 | 19.99 | 3.20% | 10,202 |
| Apr 1, 2026 | 19.69 | 20.09 | 19.37 | 19.37 | 19.37 | -0.67% | 9,363 |
| Mar 31, 2026 | 18.46 | 19.50 | 18.46 | 19.50 | 19.50 | 7.41% | 9,560 |
| Mar 30, 2026 | 19.10 | 19.10 | 18.16 | 18.16 | 18.16 | -2.94% | 4,857 |
| 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 |