SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 50.20
+0.76 (1.54%)
At close: Feb 20, 2026
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.76 | 50.20 | 48.76 | 50.20 | 50.20 | 1.54% | 804 |
| Feb 19, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -1.12% | - |
| Feb 18, 2026 | 48.84 | 50.05 | 48.84 | 50.00 | 50.00 | 3.09% | 350 |
| Feb 17, 2026 | 47.98 | 49.42 | 46.78 | 48.50 | 48.50 | 0.62% | 540 |
| Feb 16, 2026 | 47.66 | 48.20 | 47.66 | 48.20 | 48.20 | 3.66% | 186 |
| Feb 13, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | -1.19% | 150 |
| Feb 12, 2026 | 48.82 | 49.74 | 46.64 | 47.06 | 47.06 | -3.01% | 1,600 |
| Feb 11, 2026 | 47.86 | 48.62 | 47.50 | 48.52 | 48.52 | 0.04% | 737 |
| Feb 10, 2026 | 48.52 | 48.80 | 48.50 | 48.50 | 48.50 | 1.59% | 420 |
| Feb 9, 2026 | 46.68 | 47.74 | 46.68 | 47.74 | 47.74 | 3.07% | 14 |
| Feb 6, 2026 | 45.02 | 46.32 | 45.02 | 46.32 | 46.32 | 0.43% | 6,312 |
| Feb 5, 2026 | 45.76 | 46.44 | 45.76 | 46.12 | 46.12 | 0.57% | 550 |
| Feb 4, 2026 | 48.00 | 48.00 | 45.86 | 45.86 | 45.86 | -2.92% | 744 |
| Feb 3, 2026 | 49.68 | 50.30 | 47.20 | 47.24 | 47.24 | -4.57% | 970 |
| Feb 2, 2026 | 48.16 | 49.52 | 48.16 | 49.50 | 49.50 | -1.88% | 372 |
| 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 |