SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 31.58
-0.92 (-2.83%)
At close: Aug 1, 2025, 10:00 PM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.02 | 32.02 | 31.50 | 31.58 | - | -2.83% | 888 |
| Jul 31, 2025 | 33.28 | 33.28 | 32.50 | 32.50 | - | -1.75% | 560 |
| Jul 30, 2025 | 32.38 | 33.24 | 32.32 | 33.08 | - | 1.97% | 1,652 |
| Jul 29, 2025 | 36.78 | 36.80 | 32.12 | 32.44 | - | -14.04% | 19,750 |
| Jul 28, 2025 | 40.08 | 41.48 | 37.74 | 37.74 | - | -2.68% | 957 |
| Jul 25, 2025 | 39.20 | 39.20 | 38.78 | 38.78 | - | -1.17% | 567 |
| Jul 24, 2025 | 40.22 | 40.22 | 39.24 | 39.24 | - | -1.01% | 50 |
| Jul 23, 2025 | 41.18 | 41.18 | 39.64 | 39.64 | - | -1.93% | 1,085 |
| Jul 22, 2025 | 42.28 | 42.28 | 40.42 | 40.42 | - | -5.21% | 1,119 |
| Jul 21, 2025 | 42.88 | 43.32 | 42.50 | 42.64 | - | -2.78% | 1,634 |
| Jul 18, 2025 | 42.42 | 43.86 | 42.42 | 43.86 | - | 5.84% | 250 |
| Jul 17, 2025 | 40.82 | 41.44 | 40.82 | 41.44 | - | 1.77% | 350 |
| Jul 16, 2025 | 41.28 | 41.28 | 40.00 | 40.72 | - | -2.35% | 891 |
| Jul 15, 2025 | 41.38 | 42.00 | 41.38 | 41.70 | - | 3.47% | 153 |
| Jul 14, 2025 | 41.30 | 41.30 | 40.30 | 40.30 | - | -3.77% | 1,626 |
| Jul 11, 2025 | 42.46 | 42.46 | 41.88 | 41.88 | - | -0.81% | 260 |
| Jul 10, 2025 | 42.78 | 42.92 | 42.22 | 42.22 | - | -2.54% | 2,220 |
| Jul 9, 2025 | 44.04 | 44.08 | 42.50 | 43.32 | - | -1.63% | 750 |
| Jul 8, 2025 | 42.78 | 44.04 | 42.78 | 44.04 | - | 2.80% | 661 |
| Jul 7, 2025 | 43.50 | 44.66 | 42.84 | 42.84 | - | -0.79% | 463 |
| Jul 4, 2025 | 43.30 | 43.30 | 42.80 | 43.18 | - | -1.05% | 300 |
| Jul 3, 2025 | 43.96 | 43.96 | 43.30 | 43.64 | - | -0.59% | 183 |
| Jul 2, 2025 | 44.22 | 44.22 | 41.70 | 43.90 | - | -3.56% | 430 |
| Jul 1, 2025 | 46.94 | 46.94 | 45.12 | 45.52 | - | -2.28% | 2,884 |
| Jun 30, 2025 | 45.88 | 46.88 | 45.54 | 46.58 | - | 1.53% | 532 |
| Jun 27, 2025 | 44.46 | 45.88 | 44.46 | 45.88 | - | 3.01% | 210 |
| Jun 26, 2025 | 42.84 | 44.54 | 42.84 | 44.54 | - | 3.53% | 252 |
| Jun 25, 2025 | 44.40 | 44.80 | 43.02 | 43.02 | - | -2.23% | 978 |
| Jun 24, 2025 | 41.22 | 44.50 | 41.22 | 44.00 | - | 8.43% | 523 |
| Jun 23, 2025 | 40.68 | 40.68 | 40.58 | 40.58 | - | -4.61% | 152 |
| Jun 20, 2025 | 41.42 | 42.54 | 41.42 | 42.54 | - | 2.21% | 26 |
| Jun 19, 2025 | 41.08 | 41.62 | 41.08 | 41.62 | - | 1.07% | 1 |
| Jun 18, 2025 | 41.00 | 41.46 | 41.00 | 41.18 | - | -0.87% | 35 |
| Jun 17, 2025 | 41.16 | 41.86 | 41.16 | 41.54 | - | -1.14% | 84 |
| Jun 16, 2025 | 40.88 | 42.02 | 40.88 | 42.02 | - | 2.29% | 146 |
| Jun 13, 2025 | 40.14 | 41.16 | 40.00 | 41.08 | - | -0.96% | 838 |
| Jun 12, 2025 | 42.20 | 42.54 | 41.00 | 41.48 | - | -1.57% | 7,401 |
| Jun 11, 2025 | 41.12 | 42.14 | 41.12 | 42.14 | - | 1.74% | 797 |
| Jun 10, 2025 | 40.84 | 41.52 | 40.00 | 41.42 | - | 1.62% | 642 |
| Jun 9, 2025 | 39.26 | 40.78 | 39.08 | 40.76 | - | 5.65% | 545 |
| Jun 6, 2025 | 38.54 | 39.04 | 38.54 | 38.58 | - | -1.13% | 570 |
| Jun 5, 2025 | 38.18 | 39.28 | 38.18 | 39.02 | - | 0.72% | 345 |
| Jun 4, 2025 | 38.48 | 38.90 | 38.48 | 38.74 | - | 1.63% | 1,078 |
| Jun 3, 2025 | 38.16 | 38.16 | 37.56 | 38.12 | - | 1.60% | 710 |
| Jun 2, 2025 | 38.54 | 38.54 | 36.80 | 37.52 | - | -2.80% | 6,650 |
| May 30, 2025 | 39.94 | 39.94 | 38.38 | 38.60 | - | -4.46% | 455 |
| May 29, 2025 | 39.56 | 41.56 | 39.56 | 40.40 | - | 1.51% | 123 |
| May 28, 2025 | 40.26 | 40.32 | 38.88 | 39.80 | - | -0.50% | 1,470 |
| May 27, 2025 | 38.50 | 41.00 | 38.26 | 40.00 | - | 4.49% | 4,125 |
| May 26, 2025 | 36.46 | 39.00 | 36.46 | 38.28 | - | 4.31% | 3,480 |