Suzano S.A. (FRA:SPXB)
Germany · Delayed Price · Currency is EUR 7.80
-0.05 (-0.64%)
Last updated: Dec 30, 2025, 8:03 AM CET
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jan 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Jan 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Dec 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Dec 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| 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 | 7.89 | 6.62% | - |
| Dec 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | - |
| Dec 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | -0.66% | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | -0.65% | - |
| Dec 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | -0.65% | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | -3.14% | - |
| Dec 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.80 | 0.63% | - |
| Dec 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | 0.64% | - |
| Dec 9, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | - | - |
| Dec 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | -0.63% | - |
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | 0.64% | - |
| Dec 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | 1.95% | - |
| Dec 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | 1.99% | - |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | -1.31% | - |
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | -0.65% | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | 0.65% | - |
| Nov 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | 0.66% | - |
| Nov 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | -0.65% | - |
| Nov 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | -0.65% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | -0.65% | - |
| Nov 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | -1.27% | - |
| Nov 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | - | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | 1.95% | - |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | 1.32% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | -0.65% | - |
| Nov 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | -1.92% | - |
| Nov 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | 2.63% | - |
| Nov 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | 1.33% | - |
| Nov 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | -1.96% | - |
| Nov 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | -1.92% | - |
| Nov 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | -0.64% | - |
| Nov 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | - | - |
| Nov 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | 1.95% | - |
| Nov 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | -0.65% | - |
| Nov 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | - | - |
| Oct 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | -0.64% | - |
| Oct 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | -0.64% | - |
| Oct 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | 1.29% | - |
| Oct 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | - | - |
| Oct 27, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.60 | - | - |