Suzano S.A. (FRA:SPXB)
Germany · Delayed Price · Currency is EUR 7.65
+0.05 (0.66%)
At close: Nov 27, 2025
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Nov 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Nov 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Nov 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Nov 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Nov 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 27, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Oct 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1,000 |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 9, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | -6.59% | 1,000 |
| Oct 8, 2025 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | 5.70% | 3,850 |
| Oct 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Oct 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 2, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Sep 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Sep 26, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Sep 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |