SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 70.00
-1.65 (-2.30%)
At close: Aug 26, 2026
FRA:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 69.80 | 71.65 | 69.80 | 71.65 | 71.65 | 3.47% | 80 |
| Aug 24, 2026 | 73.00 | 73.00 | 69.25 | 69.25 | 69.25 | -6.61% | 730 |
| Aug 21, 2026 | 72.25 | 74.15 | 72.25 | 74.15 | 74.15 | 2.28% | 116 |
| Aug 20, 2026 | 73.70 | 73.70 | 72.50 | 72.50 | 72.50 | - | 149 |
| Aug 19, 2026 | 76.95 | 77.00 | 72.50 | 72.50 | 72.50 | -7.05% | 249 |
| Aug 18, 2026 | 83.50 | 83.50 | 77.90 | 78.00 | 78.00 | -8.13% | 380 |
| Aug 17, 2026 | 84.05 | 86.30 | 84.05 | 84.90 | 84.90 | 1.43% | 352 |
| Aug 14, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.24% | 220 |
| Aug 13, 2026 | 84.00 | 84.00 | 83.20 | 83.90 | 83.90 | 1.08% | 220 |
| Aug 12, 2026 | 80.45 | 83.00 | 80.45 | 83.00 | 83.00 | 3.49% | 580 |
| Aug 11, 2026 | 77.80 | 80.75 | 77.80 | 80.20 | 80.20 | 2.62% | 385 |
| Aug 10, 2026 | 84.25 | 84.60 | 77.85 | 78.15 | 78.15 | -5.84% | 1,846 |
| Aug 7, 2026 | 81.35 | 83.75 | 81.35 | 83.00 | 83.00 | 4.73% | 345 |
| Aug 6, 2026 | 81.10 | 81.10 | 78.15 | 79.25 | 79.25 | 0.19% | 240 |
| Aug 5, 2026 | 81.00 | 81.00 | 79.10 | 79.10 | 79.10 | 0.32% | 445 |
| Aug 4, 2026 | 74.65 | 78.85 | 74.65 | 78.85 | 78.85 | 6.12% | 100 |
| Aug 3, 2026 | 75.85 | 75.85 | 73.00 | 74.30 | 74.30 | -0.87% | 124 |
| Jul 31, 2026 | 76.65 | 78.35 | 74.00 | 74.95 | 74.95 | 0.60% | 901 |
| Jul 30, 2026 | 68.60 | 74.50 | 68.60 | 74.50 | 74.50 | 7.27% | 592 |
| Jul 29, 2026 | 67.70 | 69.45 | 67.70 | 69.45 | 69.45 | 0.87% | 606 |
| Jul 28, 2026 | 71.30 | 72.95 | 68.85 | 68.85 | 68.85 | -7.02% | 1,062 |
| Jul 27, 2026 | 80.45 | 80.45 | 74.05 | 74.05 | 74.05 | -5.31% | 736 |
| Jul 24, 2026 | 79.65 | 79.70 | 78.20 | 78.20 | 78.20 | -4.28% | 200 |
| Jul 23, 2026 | 83.15 | 83.15 | 81.70 | 81.70 | 81.70 | -1.57% | 631 |
| Jul 22, 2026 | 83.45 | 83.55 | 81.50 | 83.00 | 83.00 | -0.66% | 950 |
| Jul 21, 2026 | 79.10 | 84.20 | 79.10 | 83.55 | 83.55 | 8.37% | 700 |
| Jul 20, 2026 | 79.15 | 79.80 | 76.75 | 77.10 | 77.10 | -3.32% | 905 |
| Jul 17, 2026 | 79.35 | 79.75 | 77.80 | 79.75 | 79.75 | -3.74% | 1,037 |
| Jul 16, 2026 | 82.95 | 83.20 | 80.10 | 82.85 | 82.85 | 0.67% | 310 |
| Jul 15, 2026 | 89.70 | 90.00 | 80.00 | 82.30 | 82.30 | -5.57% | 1,115 |
| Jul 14, 2026 | 84.30 | 88.05 | 84.30 | 87.15 | 87.15 | 3.94% | 596 |
| Jul 13, 2026 | 82.05 | 87.40 | 81.70 | 83.85 | 83.85 | -1.18% | 725 |
| Jul 10, 2026 | 82.95 | 84.85 | 82.95 | 84.85 | 84.85 | 1.74% | 200 |
| Jul 9, 2026 | 78.40 | 83.60 | 78.40 | 83.40 | 83.40 | 9.95% | 2,562 |
| Jul 8, 2026 | 77.00 | 77.30 | 74.95 | 75.85 | 75.85 | -2.26% | 520 |
| Jul 7, 2026 | 83.60 | 84.00 | 76.70 | 77.60 | 77.60 | -10.80% | 2,497 |
| Jul 6, 2026 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | -0.74% | 165 |
| Jul 3, 2026 | 84.65 | 87.90 | 84.65 | 87.65 | 87.65 | 8.21% | 1,200 |
| Jul 2, 2026 | 91.15 | 91.25 | 80.65 | 81.00 | 81.00 | -11.48% | 3,149 |
| Jul 1, 2026 | 93.05 | 95.20 | 90.65 | 91.50 | 91.50 | -1.77% | 535 |
| Jun 30, 2026 | 95.85 | 95.85 | 91.50 | 93.15 | 93.15 | -0.64% | 1,053 |
| Jun 29, 2026 | 92.95 | 95.25 | 92.35 | 93.75 | 93.75 | 0.37% | 926 |
| Jun 26, 2026 | 95.30 | 95.30 | 92.20 | 93.40 | 93.40 | -4.65% | 1,505 |
| Jun 25, 2026 | 98.50 | 100.60 | 95.95 | 97.95 | 97.95 | 7.28% | 1,554 |
| Jun 24, 2026 | 99.20 | 99.70 | 89.95 | 91.30 | 91.30 | -5.09% | 1,296 |
| Jun 23, 2026 | 99.70 | 100.00 | 93.85 | 96.20 | 96.20 | -10.93% | 498 |
| Jun 22, 2026 | 114.70 | 117.10 | 108.00 | 108.00 | 108.00 | -2.61% | 2,245 |
| Jun 19, 2026 | 103.10 | 113.80 | 103.00 | 110.90 | 110.90 | 7.67% | 1,244 |
| Jun 18, 2026 | 100.50 | 103.80 | 100.50 | 103.00 | 103.00 | 3.10% | 1,524 |
| Jun 17, 2026 | 97.65 | 101.60 | 97.65 | 99.90 | 99.90 | 2.51% | 1,175 |