SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 30.30
-0.02 (-0.07%)
Last updated: Sep 30, 2025, 8:02 AM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,008 |
| 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 |
| Aug 14, 2025 | 29.06 | 29.06 | 28.50 | 28.52 | 28.52 | -3.26% | 700 |
| Aug 13, 2025 | 30.00 | 30.20 | 29.20 | 29.48 | 29.48 | -2.06% | 1,760 |
| Aug 12, 2025 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | 1.14% | 450 |
| Aug 11, 2025 | 31.12 | 31.12 | 29.72 | 29.76 | 29.76 | -4.25% | 766 |
| Aug 8, 2025 | 31.12 | 31.22 | 30.00 | 31.08 | 31.08 | -0.06% | 1,672 |
| Aug 7, 2025 | 31.62 | 31.62 | 30.68 | 31.10 | 31.10 | -2.39% | 1,162 |
| Aug 6, 2025 | 32.48 | 32.60 | 31.68 | 31.86 | 31.86 | -1.97% | 985 |
| Aug 5, 2025 | 31.44 | 32.58 | 31.44 | 32.50 | 32.50 | 3.77% | 195 |
| Aug 4, 2025 | 32.52 | 32.52 | 31.32 | 31.32 | 31.32 | -0.82% | 661 |
| Aug 1, 2025 | 32.02 | 32.02 | 31.50 | 31.58 | 31.58 | -2.83% | 888 |
| Jul 31, 2025 | 33.28 | 33.28 | 32.50 | 32.50 | 32.50 | -1.75% | 560 |
| Jul 30, 2025 | 32.38 | 33.24 | 32.32 | 33.08 | 33.08 | 1.97% | 1,652 |
| Jul 29, 2025 | 36.78 | 36.80 | 32.12 | 32.44 | 32.44 | -14.04% | 19,750 |
| Jul 28, 2025 | 40.08 | 41.48 | 37.74 | 37.74 | 37.74 | -2.68% | 957 |
| Jul 25, 2025 | 39.20 | 39.20 | 38.78 | 38.78 | 38.78 | -1.17% | 567 |
| Jul 24, 2025 | 40.22 | 40.22 | 39.24 | 39.24 | 39.24 | -1.01% | 50 |
| Jul 23, 2025 | 41.18 | 41.18 | 39.64 | 39.64 | 39.64 | -1.93% | 1,085 |
| Jul 22, 2025 | 42.28 | 42.28 | 40.42 | 40.42 | 40.42 | -5.21% | 1,119 |