SUSS MicroTec SE (FRA:SMHN)
Germany flag Germany · Delayed Price · Currency is EUR
35.22
+0.08 (0.23%)
At close: Oct 23, 2025

SUSS MicroTec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202535.0835.2235.0835.2235.220.23%707
Oct 22, 202535.1435.7435.1035.1435.14-2.23%830
Oct 21, 202535.8636.1035.8635.9435.94-0.22%480
Oct 20, 202535.0636.0235.0636.0236.023.09%160
Oct 17, 202535.4835.4834.9434.9434.94-2.13%1,908
Oct 16, 202536.5836.5834.6235.7035.70-2.30%1,070
Oct 15, 202537.6237.8436.5436.5436.54-2.30%469
Oct 14, 202536.2037.4236.0037.4037.40-1.27%1,236
Oct 13, 202534.0238.0233.9837.8837.8815.00%3,579
Oct 10, 202533.8034.2032.7632.9432.94-2.83%8,814
Oct 9, 202533.4634.0033.4633.9033.901.13%8,590
Oct 8, 202534.2034.2033.2833.5233.52-3.01%1,105
Oct 7, 202534.9834.9834.3034.5634.56-1.43%398
Oct 6, 202533.0035.2232.9035.0635.065.79%2,613
Oct 3, 202532.7433.1432.3833.1433.142.41%585
Oct 2, 202530.9032.3630.9032.3632.365.00%50
Oct 1, 202530.3830.8630.2830.8230.820.92%495
Sep 30, 202530.3030.5830.3030.5430.540.73%120
Sep 29, 202529.7430.3629.7430.3230.323.27%775
Sep 26, 202530.4830.4829.3629.3629.36-3.55%1,201
Sep 25, 202531.0431.0830.4430.4430.44-1.74%775
Sep 24, 202531.1431.5030.8030.9830.98-0.96%4,060
Sep 23, 202530.6631.6830.6631.2831.281.89%625
Sep 22, 202529.8030.7629.5630.7030.705.72%647
Sep 19, 202529.6629.6629.0029.0429.04-2.42%346
Sep 18, 202528.2029.7628.2029.7629.765.38%1,485
Sep 17, 202527.5028.2427.5028.2428.243.37%977
Sep 16, 202528.3028.8027.3227.3227.32-3.12%631
Sep 15, 202526.1628.2026.1628.2028.208.38%1,423
Sep 12, 202526.6426.6426.0226.0226.02-2.33%250
Sep 11, 202526.6826.6826.6226.6426.64-0.67%227
Sep 10, 202526.7827.3426.6626.8226.82-0.07%793
Sep 9, 202527.1027.1026.6826.8426.84-1.32%1,800
Sep 8, 202525.6027.2025.6027.2027.206.42%1,735
Sep 5, 202524.9825.7824.9625.5625.563.23%1,524
Sep 4, 202524.3624.7624.3424.7624.761.56%220
Sep 3, 202524.0624.3824.0624.3824.380.74%1,077
Sep 2, 202525.2825.2824.2024.2024.20-5.25%556
Sep 1, 202525.5425.5425.5425.5425.54-0.23%-
Aug 29, 202526.4226.4225.6025.6025.60-3.10%2,008
Aug 28, 202526.7228.0026.0426.4226.42-0.83%958
Aug 27, 202526.6827.0226.6426.6426.640.38%592
Aug 26, 202527.1227.2826.5426.5426.54-2.07%2,607
Aug 25, 202527.7227.7227.1027.1027.10-2.38%1,484
Aug 22, 202526.6027.7626.6027.7627.763.27%765
Aug 21, 202526.7426.9226.6426.8826.880.30%2,460
Aug 20, 202527.3027.3626.6626.8026.80-2.55%719
Aug 19, 202527.3027.5027.3027.5027.501.63%60
Aug 18, 202527.6227.6627.0627.0627.06-1.74%531
Aug 15, 202528.4228.4227.4827.5427.54-3.44%1,586