SUSS MicroTec SE (FRA:SMHN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.08 | 35.22 | 35.08 | 35.22 | 35.22 | 0.23% | 707 |
| Oct 22, 2025 | 35.14 | 35.74 | 35.10 | 35.14 | 35.14 | -2.23% | 830 |
| Oct 21, 2025 | 35.86 | 36.10 | 35.86 | 35.94 | 35.94 | -0.22% | 480 |
| Oct 20, 2025 | 35.06 | 36.02 | 35.06 | 36.02 | 36.02 | 3.09% | 160 |
| Oct 17, 2025 | 35.48 | 35.48 | 34.94 | 34.94 | 34.94 | -2.13% | 1,908 |
| Oct 16, 2025 | 36.58 | 36.58 | 34.62 | 35.70 | 35.70 | -2.30% | 1,070 |
| Oct 15, 2025 | 37.62 | 37.84 | 36.54 | 36.54 | 36.54 | -2.30% | 469 |
| Oct 14, 2025 | 36.20 | 37.42 | 36.00 | 37.40 | 37.40 | -1.27% | 1,236 |
| Oct 13, 2025 | 34.02 | 38.02 | 33.98 | 37.88 | 37.88 | 15.00% | 3,579 |
| Oct 10, 2025 | 33.80 | 34.20 | 32.76 | 32.94 | 32.94 | -2.83% | 8,814 |
| Oct 9, 2025 | 33.46 | 34.00 | 33.46 | 33.90 | 33.90 | 1.13% | 8,590 |
| Oct 8, 2025 | 34.20 | 34.20 | 33.28 | 33.52 | 33.52 | -3.01% | 1,105 |
| Oct 7, 2025 | 34.98 | 34.98 | 34.30 | 34.56 | 34.56 | -1.43% | 398 |
| Oct 6, 2025 | 33.00 | 35.22 | 32.90 | 35.06 | 35.06 | 5.79% | 2,613 |
| Oct 3, 2025 | 32.74 | 33.14 | 32.38 | 33.14 | 33.14 | 2.41% | 585 |
| Oct 2, 2025 | 30.90 | 32.36 | 30.90 | 32.36 | 32.36 | 5.00% | 50 |
| Oct 1, 2025 | 30.38 | 30.86 | 30.28 | 30.82 | 30.82 | 0.92% | 495 |
| Sep 30, 2025 | 30.30 | 30.58 | 30.30 | 30.54 | 30.54 | 0.73% | 120 |
| Sep 29, 2025 | 29.74 | 30.36 | 29.74 | 30.32 | 30.32 | 3.27% | 775 |
| Sep 26, 2025 | 30.48 | 30.48 | 29.36 | 29.36 | 29.36 | -3.55% | 1,201 |
| Sep 25, 2025 | 31.04 | 31.08 | 30.44 | 30.44 | 30.44 | -1.74% | 775 |
| Sep 24, 2025 | 31.14 | 31.50 | 30.80 | 30.98 | 30.98 | -0.96% | 4,060 |
| Sep 23, 2025 | 30.66 | 31.68 | 30.66 | 31.28 | 31.28 | 1.89% | 625 |
| Sep 22, 2025 | 29.80 | 30.76 | 29.56 | 30.70 | 30.70 | 5.72% | 647 |
| Sep 19, 2025 | 29.66 | 29.66 | 29.00 | 29.04 | 29.04 | -2.42% | 346 |
| Sep 18, 2025 | 28.20 | 29.76 | 28.20 | 29.76 | 29.76 | 5.38% | 1,485 |
| Sep 17, 2025 | 27.50 | 28.24 | 27.50 | 28.24 | 28.24 | 3.37% | 977 |
| Sep 16, 2025 | 28.30 | 28.80 | 27.32 | 27.32 | 27.32 | -3.12% | 631 |
| Sep 15, 2025 | 26.16 | 28.20 | 26.16 | 28.20 | 28.20 | 8.38% | 1,423 |
| Sep 12, 2025 | 26.64 | 26.64 | 26.02 | 26.02 | 26.02 | -2.33% | 250 |
| Sep 11, 2025 | 26.68 | 26.68 | 26.62 | 26.64 | 26.64 | -0.67% | 227 |
| Sep 10, 2025 | 26.78 | 27.34 | 26.66 | 26.82 | 26.82 | -0.07% | 793 |
| Sep 9, 2025 | 27.10 | 27.10 | 26.68 | 26.84 | 26.84 | -1.32% | 1,800 |
| Sep 8, 2025 | 25.60 | 27.20 | 25.60 | 27.20 | 27.20 | 6.42% | 1,735 |
| Sep 5, 2025 | 24.98 | 25.78 | 24.96 | 25.56 | 25.56 | 3.23% | 1,524 |
| Sep 4, 2025 | 24.36 | 24.76 | 24.34 | 24.76 | 24.76 | 1.56% | 220 |
| Sep 3, 2025 | 24.06 | 24.38 | 24.06 | 24.38 | 24.38 | 0.74% | 1,077 |
| Sep 2, 2025 | 25.28 | 25.28 | 24.20 | 24.20 | 24.20 | -5.25% | 556 |
| Sep 1, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.23% | - |
| Aug 29, 2025 | 26.42 | 26.42 | 25.60 | 25.60 | 25.60 | -3.10% | 2,008 |
| Aug 28, 2025 | 26.72 | 28.00 | 26.04 | 26.42 | 26.42 | -0.83% | 958 |
| Aug 27, 2025 | 26.68 | 27.02 | 26.64 | 26.64 | 26.64 | 0.38% | 592 |
| Aug 26, 2025 | 27.12 | 27.28 | 26.54 | 26.54 | 26.54 | -2.07% | 2,607 |
| Aug 25, 2025 | 27.72 | 27.72 | 27.10 | 27.10 | 27.10 | -2.38% | 1,484 |
| Aug 22, 2025 | 26.60 | 27.76 | 26.60 | 27.76 | 27.76 | 3.27% | 765 |
| Aug 21, 2025 | 26.74 | 26.92 | 26.64 | 26.88 | 26.88 | 0.30% | 2,460 |
| Aug 20, 2025 | 27.30 | 27.36 | 26.66 | 26.80 | 26.80 | -2.55% | 719 |
| Aug 19, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 1.63% | 60 |
| Aug 18, 2025 | 27.62 | 27.66 | 27.06 | 27.06 | 27.06 | -1.74% | 531 |
| Aug 15, 2025 | 28.42 | 28.42 | 27.48 | 27.54 | 27.54 | -3.44% | 1,586 |