SUSS MicroTec SE (FRA:SMHN)
Germany · Delayed Price · Currency is EUR 49.48
-3.17 (-6.02%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.30 | 51.30 | 49.48 | 49.48 | 49.48 | -6.02% | 80 |
| Oct 22, 2026 | 53.55 | 53.55 | 52.65 | 52.65 | 52.65 | -5.48% | 666 |
| Oct 21, 2026 | 55.60 | 55.70 | 55.15 | 55.70 | 55.70 | 2.86% | 692 |
| Oct 20, 2026 | 54.40 | 54.45 | 53.00 | 54.15 | 54.15 | -2.43% | 971 |
| Oct 19, 2026 | 57.10 | 57.10 | 55.40 | 55.50 | 55.50 | 0.63% | 560 |
| Oct 16, 2026 | 57.55 | 57.55 | 55.15 | 55.15 | 55.15 | -3.16% | 515 |
| Oct 15, 2026 | 58.70 | 58.85 | 55.70 | 56.95 | 56.95 | -7.85% | 705 |
| Oct 14, 2026 | 62.10 | 62.10 | 61.80 | 61.80 | 61.80 | -0.08% | 75 |
| Oct 13, 2026 | 62.25 | 62.70 | 60.90 | 61.85 | 61.85 | -3.96% | 760 |
| Oct 12, 2026 | 66.25 | 66.25 | 64.25 | 64.40 | 64.40 | -2.50% | 77 |
| Oct 9, 2026 | 64.95 | 66.05 | 64.95 | 66.05 | 66.05 | 1.46% | 190 |
| Oct 8, 2026 | 66.15 | 66.15 | 64.70 | 65.10 | 65.10 | -1.88% | 616 |
| Oct 7, 2026 | 71.90 | 71.90 | 66.35 | 66.35 | 66.35 | -8.10% | 225 |
| Oct 6, 2026 | 73.55 | 73.55 | 72.20 | 72.20 | 72.20 | -1.70% | 314 |
| Oct 5, 2026 | 77.65 | 77.80 | 73.45 | 73.45 | 73.45 | -5.29% | 780 |
| Oct 2, 2026 | 73.95 | 77.65 | 73.95 | 77.55 | 77.55 | 7.04% | 336 |
| Oct 1, 2026 | 74.80 | 74.80 | 72.45 | 72.45 | 72.45 | 1.05% | 130 |
| Sep 30, 2026 | 71.75 | 71.75 | 71.70 | 71.70 | 71.70 | 1.27% | 50 |
| Sep 29, 2026 | 67.50 | 70.80 | 67.50 | 70.80 | 70.80 | 3.96% | 30 |
| Sep 28, 2026 | 66.15 | 68.10 | 66.00 | 68.10 | 68.10 | -3.68% | 118 |
| Sep 25, 2026 | 69.95 | 70.70 | 69.95 | 70.70 | 70.70 | 0.50% | 150 |
| Sep 24, 2026 | 71.20 | 71.20 | 70.35 | 70.35 | 70.35 | -4.16% | 10 |
| Sep 23, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 3.38% | - |
| Sep 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.21% | - |
| Sep 21, 2026 | 68.95 | 71.95 | 68.95 | 71.15 | 71.15 | 4.25% | 410 |
| 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 |