Suzuki Motor Corporation (FRA:SUK)
Germany · Delayed Price · Currency is EUR 13.37
-0.04 (-0.26%)
At close: Nov 28, 2025
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Nov 28, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.26% | - |
| Nov 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.70% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.81% | - |
| Nov 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.16% | - |
| Nov 24, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.58% | - |
| Nov 21, 2025 | 12.92 | 12.92 | 12.90 | 12.90 | 12.90 | 4.50% | 500 |
| Nov 20, 2025 | 12.51 | 12.51 | 12.35 | 12.35 | 12.35 | -1.52% | 500 |
| Nov 19, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.87% | - |
| Nov 18, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -2.50% | - |
| Nov 17, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.17% | - |
| Nov 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.86% | - |
| Nov 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.99% | - |
| Nov 12, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.81% | - |
| Nov 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.20% | - |
| Nov 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.30% | - |
| Nov 7, 2025 | 12.37 | 12.37 | 12.31 | 12.31 | 12.31 | 1.69% | 234 |
| Nov 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.94% | 60 |
| Nov 5, 2025 | 12.24 | 12.34 | 12.24 | 12.34 | 12.34 | -0.24% | 40 |
| Nov 4, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -3.47% | - |
| Nov 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.80% | - |
| Oct 31, 2025 | 12.82 | 13.05 | 12.82 | 13.05 | 13.05 | 1.40% | 33 |
| Oct 30, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.98% | - |
| Oct 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.01% | - |
| Oct 28, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.39% | - |
| Oct 27, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.19% | - |
| Oct 24, 2025 | 12.82 | 13.08 | 12.82 | 13.08 | 13.08 | 2.19% | 234 |
| Oct 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.27% | - |
| Oct 21, 2025 | 12.73 | 13.04 | 12.73 | 13.04 | 13.04 | 3.08% | 90 |
| Oct 20, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.12% | - |
| Oct 17, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.16% | - |
| Oct 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.56% | - |
| Oct 15, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.43% | - |
| Oct 14, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.46% | - |
| Oct 13, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -5.26% | - |
| Oct 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% | - |
| Oct 9, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.29% | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.67% | - |
| Oct 7, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.51% | - |
| Oct 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.12% | - |
| Oct 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2.12% | - |
| Oct 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.04% | - |
| Oct 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.12% | - |
| Sep 30, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.41% | - |
| Sep 29, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.73% | - |
| Sep 26, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | 1.69% | - |
| Sep 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.33 | -2.51% | 250 |
| Sep 24, 2025 | 12.57 | 12.77 | 12.57 | 12.77 | 12.64 | 4.37% | 40 |
| Sep 23, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.11 | 0.16% | - |