SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 79.75
-3.10 (-3.74%)
At close: Jul 17, 2026
FRA:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 101.00 | 101.00 | 97.40 | 97.45 | 97.45 | -2.94% | 1,161 |
| Jun 15, 2026 | 97.85 | 101.80 | 97.85 | 100.40 | 100.40 | 6.24% | 1,394 |
| Jun 12, 2026 | 96.65 | 96.80 | 94.40 | 94.50 | 94.50 | -0.53% | 1,152 |
| Jun 11, 2026 | 88.85 | 95.00 | 88.85 | 95.00 | 95.00 | 8.82% | 2,305 |
| Jun 10, 2026 | 91.05 | 91.05 | 87.00 | 87.30 | 87.30 | -4.17% | 730 |
| Jun 9, 2026 | 92.60 | 96.05 | 89.05 | 91.10 | 91.10 | -1.83% | 4,516 |
| Jun 8, 2026 | 85.65 | 92.90 | 84.80 | 92.80 | 92.80 | 7.28% | 1,900 |
| Jun 5, 2026 | 92.60 | 92.70 | 85.05 | 86.50 | 86.50 | -8.76% | 3,058 |
| Jun 4, 2026 | 95.95 | 96.20 | 92.90 | 94.80 | 94.80 | -4.01% | 2,366 |
| Jun 3, 2026 | 93.20 | 100.00 | 93.20 | 98.80 | 98.76 | 6.01% | 2,926 |
| Jun 2, 2026 | 87.95 | 94.00 | 87.95 | 93.20 | 93.16 | 5.85% | 1,304 |
| Jun 1, 2026 | 92.00 | 94.35 | 87.95 | 88.05 | 88.01 | -6.83% | 466 |
| May 29, 2026 | 92.85 | 94.50 | 92.85 | 94.50 | 94.46 | 1.07% | 450 |
| May 28, 2026 | 89.90 | 93.50 | 89.90 | 93.50 | 93.46 | 1.03% | 290 |
| May 27, 2026 | 94.00 | 94.00 | 92.55 | 92.55 | 92.51 | -0.70% | 413 |
| May 26, 2026 | 92.05 | 93.40 | 91.20 | 93.20 | 93.16 | 0.59% | 985 |
| May 25, 2026 | 92.20 | 92.65 | 92.20 | 92.65 | 92.61 | 3.52% | 500 |
| May 22, 2026 | 88.25 | 90.50 | 88.20 | 89.50 | 89.46 | 1.59% | 937 |
| May 21, 2026 | 88.50 | 88.90 | 87.10 | 88.10 | 88.06 | 1.26% | 1,029 |
| May 20, 2026 | 85.55 | 87.40 | 85.55 | 87.00 | 86.96 | 0.40% | 1,646 |
| May 19, 2026 | 88.95 | 89.15 | 84.05 | 86.65 | 86.61 | -2.64% | 3,783 |
| May 18, 2026 | 89.20 | 93.75 | 88.90 | 89.00 | 88.96 | 0.06% | 1,152 |
| May 15, 2026 | 91.60 | 91.60 | 88.95 | 88.95 | 88.91 | -4.61% | 1,725 |
| May 14, 2026 | 87.60 | 93.25 | 87.60 | 93.25 | 93.21 | 6.45% | 458 |
| May 13, 2026 | 84.10 | 87.60 | 84.10 | 87.60 | 87.56 | 7.55% | 1,010 |
| May 12, 2026 | 85.80 | 88.60 | 81.35 | 81.45 | 81.42 | -9.25% | 3,150 |
| May 11, 2026 | 89.20 | 90.10 | 89.20 | 89.75 | 89.71 | 2.16% | 1,101 |