SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.82	50.45	47.82	50.45	50.45	7.11%	510
Jan 29, 2026	49.32	49.62	46.26	47.10	47.10	-4.58%	1,565
Jan 28, 2026	52.65	53.30	49.36	49.36	49.36	-2.64%	1,158
Jan 27, 2026	48.64	51.00	48.64	50.70	50.70	6.16%	1,550
Jan 26, 2026	48.66	48.66	47.76	47.76	47.76	-2.13%	475
Jan 23, 2026	48.86	48.86	48.68	48.80	48.80	0.33%	500
Jan 22, 2026	48.68	50.35	48.64	48.64	48.64	0.66%	1,870
Jan 21, 2026	46.74	48.32	46.74	48.32	48.32	3.25%	1,431
Jan 20, 2026	46.66	47.24	46.48	46.80	46.80	-0.30%	2,283
Jan 19, 2026	45.68	47.48	45.50	46.94	46.94	-1.80%	3,698
Jan 16, 2026	49.68	50.20	47.80	47.80	47.80	-4.17%	911
Jan 15, 2026	46.26	50.45	46.26	49.88	49.88	10.21%	2,039
Jan 14, 2026	45.44	45.86	44.40	45.26	45.26	-1.69%	1,890
Jan 13, 2026	47.32	47.70	46.02	46.04	46.04	-3.36%	564
Jan 12, 2026	46.10	47.98	46.10	47.64	47.64	2.10%	1,650
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