SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 38.90
+2.26 (6.17%)
Last updated: Dec 5, 2025, 7:23 PM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 34.90 | 36.74 | 34.90 | 36.62 | 36.62 | 3.98% | 594 |
| Oct 23, 2025 | 35.08 | 35.22 | 35.08 | 35.22 | 35.22 | 0.23% | 707 |
| Oct 22, 2025 | 35.14 | 35.74 | 35.10 | 35.14 | 35.14 | -2.23% | 830 |
| Oct 21, 2025 | 35.86 | 36.10 | 35.86 | 35.94 | 35.94 | -0.22% | 480 |
| Oct 20, 2025 | 35.06 | 36.02 | 35.06 | 36.02 | 36.02 | 3.09% | 160 |
| Oct 17, 2025 | 35.48 | 35.48 | 34.94 | 34.94 | 34.94 | -2.13% | 1,908 |
| Oct 16, 2025 | 36.58 | 36.58 | 34.62 | 35.70 | 35.70 | -2.30% | 1,070 |
| Oct 15, 2025 | 37.62 | 37.84 | 36.54 | 36.54 | 36.54 | -2.30% | 469 |
| Oct 14, 2025 | 36.20 | 37.42 | 36.00 | 37.40 | 37.40 | -1.27% | 1,236 |
| Oct 13, 2025 | 34.02 | 38.02 | 33.98 | 37.88 | 37.88 | 15.00% | 3,579 |
| Oct 10, 2025 | 33.80 | 34.20 | 32.76 | 32.94 | 32.94 | -2.83% | 8,814 |
| Oct 9, 2025 | 33.46 | 34.00 | 33.46 | 33.90 | 33.90 | 1.13% | 8,590 |
| Oct 8, 2025 | 34.20 | 34.20 | 33.28 | 33.52 | 33.52 | -3.01% | 1,105 |
| Oct 7, 2025 | 34.98 | 34.98 | 34.30 | 34.56 | 34.56 | -1.43% | 398 |
| Oct 6, 2025 | 33.00 | 35.22 | 32.90 | 35.06 | 35.06 | 5.79% | 2,613 |
| Oct 3, 2025 | 32.74 | 33.14 | 32.38 | 33.14 | 33.14 | 2.41% | 585 |
| Oct 2, 2025 | 30.90 | 32.36 | 30.90 | 32.36 | 32.36 | 5.00% | 50 |
| Oct 1, 2025 | 30.38 | 30.86 | 30.28 | 30.82 | 30.82 | 0.92% | 495 |
| Sep 30, 2025 | 30.30 | 30.58 | 30.30 | 30.54 | 30.54 | 0.73% | 120 |
| Sep 29, 2025 | 29.74 | 30.36 | 29.74 | 30.32 | 30.32 | 3.27% | 775 |