Suzano S.A. (FRA:SPXB)
Germany · Delayed Price · Currency is EUR 9.25
+0.10 (1.09%)
At close: Feb 20, 2026
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 50 |
| Feb 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 50 |
| Feb 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | 50 |
| Feb 17, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | 50 |
| Feb 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 4,850 |
| Feb 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 4,850 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 14.55% | 4,850 |
| Feb 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 4,850 |
| Feb 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 4,850 |
| Feb 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 4,850 |
| Feb 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | 4,850 |
| Feb 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 4,850 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 4,850 |
| Feb 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 4,850 |
| Feb 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jan 30, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | -2.47% | 4,850 |
| Jan 29, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 500 |
| Jan 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jan 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 706 |
| Jan 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 500 |
| Jan 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | 500 |
| Jan 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | 500 |
| Jan 20, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | -2.94% | 500 |
| Jan 19, 2026 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 1.80% | 1,000 |
| Jan 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | 1,000 |
| Jan 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 1,000 |
| Jan 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 1,000 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | 1,000 |
| Jan 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | 1,000 |
| Jan 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 1,000 |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 1,000 |
| Jan 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1,000 |
| Jan 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | 1,000 |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | 1,000 |
| Jan 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1,000 |
| Dec 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 1,000 |
| Dec 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 1,000 |
| Dec 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Dec 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Dec 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.85 | 6.62% | - |
| Dec 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.36 | - | - |
| Dec 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | -0.66% | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | -0.65% | - |
| Dec 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | -0.65% | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | -3.14% | - |
| Dec 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | 0.63% | - |
| Dec 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.73 | 0.64% | - |
| Dec 9, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - | - |
| Dec 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | -0.63% | - |