SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 68.25
+0.80 (1.19%)
At close: Sep 18, 2026
FRA:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 68.30 | 69.85 | 68.20 | 68.25 | 68.25 | 1.19% | 117 |
| Sep 17, 2026 | 67.10 | 67.95 | 65.90 | 67.45 | 67.45 | 1.12% | 221 |
| Sep 16, 2026 | 64.95 | 67.00 | 64.95 | 66.70 | 66.70 | 4.06% | 564 |
| Sep 15, 2026 | 64.85 | 65.40 | 64.10 | 64.10 | 64.10 | -1.84% | 220 |
| Sep 14, 2026 | 68.70 | 68.70 | 65.30 | 65.30 | 65.30 | -8.48% | 623 |
| Sep 11, 2026 | 72.45 | 72.45 | 71.00 | 71.35 | 71.35 | -1.25% | 725 |
| Sep 10, 2026 | 73.25 | 74.20 | 72.25 | 72.25 | 72.25 | -1.70% | 148 |
| Sep 9, 2026 | 73.40 | 75.25 | 73.40 | 73.50 | 73.50 | -0.88% | 420 |
| Sep 8, 2026 | 76.35 | 76.35 | 73.75 | 74.15 | 74.15 | -3.07% | 1,121 |
| Sep 7, 2026 | 73.15 | 76.90 | 73.15 | 76.50 | 76.50 | 3.59% | 658 |
| Sep 4, 2026 | 69.10 | 73.85 | 69.10 | 73.85 | 73.85 | 9.98% | 352 |
| Sep 3, 2026 | 67.90 | 69.30 | 67.15 | 67.15 | 67.15 | -1.47% | 176 |
| Sep 2, 2026 | 67.45 | 68.15 | 67.45 | 68.15 | 68.15 | -3.13% | 100 |
| Sep 1, 2026 | 70.10 | 70.35 | 70.10 | 70.35 | 70.35 | -1.88% | 50 |
| Aug 31, 2026 | 70.80 | 71.70 | 70.80 | 71.70 | 71.70 | 0.77% | 73 |
| Aug 28, 2026 | 71.10 | 73.00 | 71.10 | 71.15 | 71.15 | -1.86% | 484 |
| Aug 27, 2026 | 72.30 | 72.75 | 72.10 | 72.50 | 72.50 | 3.57% | 300 |
| Aug 26, 2026 | 70.00 | 70.75 | 70.00 | 70.00 | 70.00 | -2.30% | 198 |
| 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% | - |
| 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 |