SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 26.84
-0.36 (-1.32%)
Last updated: Sep 10, 2025, 8:01 AM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.10 | 27.10 | 26.68 | 26.84 | - | -1.32% | 3,350 |
| Sep 8, 2025 | 25.60 | 27.20 | 25.60 | 27.20 | - | 6.42% | 1,735 |
| Sep 5, 2025 | 24.98 | 25.78 | 24.96 | 25.56 | - | 3.23% | 1,524 |
| Sep 4, 2025 | 24.36 | 24.76 | 24.34 | 24.76 | - | 1.56% | 220 |
| Sep 3, 2025 | 24.06 | 24.38 | 24.06 | 24.38 | - | 0.74% | 1,077 |
| Sep 2, 2025 | 25.28 | 25.28 | 24.20 | 24.20 | - | -5.25% | 556 |
| Sep 1, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | -0.23% | 2,008 |
| Aug 29, 2025 | 26.42 | 26.42 | 25.60 | 25.60 | - | -3.10% | 2,008 |
| Aug 28, 2025 | 26.72 | 28.00 | 26.04 | 26.42 | - | -0.83% | 958 |
| Aug 27, 2025 | 26.68 | 27.02 | 26.64 | 26.64 | - | 0.38% | 592 |
| Aug 26, 2025 | 27.12 | 27.28 | 26.54 | 26.54 | - | -2.07% | 2,607 |
| Aug 25, 2025 | 27.72 | 27.72 | 27.10 | 27.10 | - | -2.38% | 1,484 |
| Aug 22, 2025 | 26.60 | 27.76 | 26.60 | 27.76 | - | 3.27% | 765 |
| Aug 21, 2025 | 26.74 | 26.92 | 26.64 | 26.88 | - | 0.30% | 2,460 |
| Aug 20, 2025 | 27.30 | 27.36 | 26.66 | 26.80 | - | -2.55% | 719 |
| Aug 19, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | - | 1.63% | 60 |
| Aug 18, 2025 | 27.62 | 27.66 | 27.06 | 27.06 | - | -1.74% | 531 |
| Aug 15, 2025 | 28.42 | 28.42 | 27.48 | 27.54 | - | -3.44% | 1,586 |
| Aug 14, 2025 | 29.06 | 29.06 | 28.50 | 28.52 | - | -3.26% | 700 |
| Aug 13, 2025 | 30.00 | 30.20 | 29.20 | 29.48 | - | -2.06% | 1,760 |
| Aug 12, 2025 | 29.50 | 30.10 | 29.50 | 30.10 | - | 1.14% | 450 |
| Aug 11, 2025 | 31.12 | 31.12 | 29.72 | 29.76 | - | -4.25% | 766 |
| Aug 8, 2025 | 31.12 | 31.22 | 30.00 | 31.08 | - | -0.06% | 1,672 |
| Aug 7, 2025 | 31.62 | 31.62 | 30.68 | 31.10 | - | -2.39% | 1,162 |
| Aug 6, 2025 | 32.48 | 32.60 | 31.68 | 31.86 | - | -1.97% | 985 |
| Aug 5, 2025 | 31.44 | 32.58 | 31.44 | 32.50 | - | 3.77% | 195 |
| Aug 4, 2025 | 32.52 | 32.52 | 31.32 | 31.32 | - | -0.82% | 661 |
| 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 |