SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.06	46.66	44.06	46.66	46.66	6.43%	405
Jan 8, 2026	45.98	46.44	43.84	43.84	43.84	-5.07%	1,555
Jan 7, 2026	43.88	46.98	43.88	46.18	46.18	5.34%	807
Jan 6, 2026	43.66	43.84	42.56	43.84	43.84	1.72%	804
Jan 5, 2026	41.44	43.10	41.44	43.10	43.10	5.59%	682
Jan 2, 2026	39.36	41.88	39.36	40.82	40.82	5.48%	650
Dec 30, 2025	38.72	38.90	38.70	38.70	38.70	0.73%	175
Dec 29, 2025	38.62	38.62	38.42	38.42	38.42	0.58%	60
Dec 23, 2025	38.56	38.92	38.20	38.20	38.20	-0.98%	932
Dec 22, 2025	39.20	39.56	38.58	38.58	38.58	-0.77%	7,638
Dec 19, 2025	38.52	39.08	38.52	38.88	38.88	-0.21%	60
Dec 18, 2025	38.26	38.96	38.26	38.96	38.96	1.56%	300
Dec 17, 2025	37.84	38.36	37.84	38.36	38.36	2.18%	75
Dec 16, 2025	37.46	37.54	37.46	37.54	37.54	-0.74%	150
Dec 15, 2025	38.62	38.78	37.82	37.82	37.82	-3.17%	550
Dec 12, 2025	39.06	39.06	39.06	39.06	39.06	-0.31%	-
Dec 11, 2025	36.90	39.18	36.90	39.18	39.18	2.94%	758
Dec 10, 2025	38.90	38.90	38.06	38.06	38.06	-2.46%	1,084
Dec 9, 2025	38.76	39.32	38.76	39.02	39.02	0.41%	355
Dec 8, 2025	38.72	39.30	38.72	38.86	38.86	-0.10%	750
Dec 5, 2025	36.92	39.80	36.92	38.90	38.90	6.17%	2,304
Dec 4, 2025	36.98	37.12	36.64	36.64	36.64	1.78%	880
Dec 3, 2025	34.30	36.24	34.30	36.00	36.00	5.32%	435
Dec 2, 2025	34.08	34.60	34.02	34.18	34.18	-0.41%	4,093
Dec 1, 2025	33.88	34.32	33.88	34.32	34.32	1.12%	250
Nov 28, 2025	33.04	33.94	32.70	33.94	33.94	2.85%	320
Nov 27, 2025	32.46	33.16	32.46	33.00	33.00	1.16%	605
Nov 26, 2025	32.62	32.90	32.40	32.62	32.62	0.25%	540
Nov 25, 2025	33.00	33.00	32.54	32.54	32.54	-1.99%	100
Nov 24, 2025	32.32	33.20	32.32	33.20	33.20	3.11%	700
Nov 21, 2025	33.90	34.24	32.00	32.20	32.20	-3.13%	813
Nov 20, 2025	35.56	36.02	33.24	33.24	33.24	-3.37%	2,320
Nov 19, 2025	34.50	34.50	34.14	34.40	34.40	-0.58%	315
Nov 18, 2025	34.60	35.52	34.36	34.60	34.60	-3.62%	937
Nov 17, 2025	35.98	38.38	35.36	35.90	35.90	6.97%	4,208
Nov 14, 2025	32.66	33.96	32.24	33.56	33.56	1.76%	784
Nov 13, 2025	33.68	34.24	32.86	32.98	32.98	-2.77%	1,297
Nov 12, 2025	33.36	34.60	33.36	33.92	33.92	1.62%	1,925
Nov 11, 2025	33.60	35.06	33.38	33.38	33.38	0.18%	2,045
Nov 10, 2025	32.82	34.06	32.78	33.32	33.32	7.76%	10,298
Nov 7, 2025	31.84	31.90	30.76	30.92	30.92	-0.39%	2,500
Nov 6, 2025	27.04	31.60	27.04	31.04	31.04	18.11%	4,107
Nov 5, 2025	26.56	26.56	25.92	26.28	26.28	-4.44%	1,462
Nov 4, 2025	27.82	28.02	27.50	27.50	27.50	-2.76%	507
Nov 3, 2025	28.10	28.40	27.96	28.28	28.28	1.51%	1,750
Oct 31, 2025	28.12	28.12	27.76	27.86	27.86	-0.78%	674
Oct 30, 2025	27.10	28.10	27.00	28.08	28.08	4.46%	1,475
Oct 29, 2025	26.50	27.54	26.38	26.88	26.88	1.28%	1,938
Oct 28, 2025	29.76	30.38	26.40	26.54	26.54	-8.55%	9,149
Oct 27, 2025	37.02	37.02	27.26	29.02	29.02	-20.75%	2,289