Suzano S.A. (FRA:SPXB)
Germany · Delayed Price · Currency is EUR 6.85
-0.05 (-0.72%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:SPXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.72% | - |
| Jun 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jun 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| May 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| May 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| May 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| May 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| May 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| May 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| May 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| May 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| May 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| May 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| May 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| May 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| May 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| May 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| May 4, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 0.01% | 200 |
| Apr 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 670 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Apr 23, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | 600 |
| Apr 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Apr 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Apr 20, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | 500 |
| Apr 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.62% | - |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Apr 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.87% | - |
| Apr 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Apr 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Apr 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -7.10% | - |
| Apr 7, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | -1.74% | 150 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Mar 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Mar 30, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Mar 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Mar 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Mar 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |