Suzuki Motor Corporation (FRA:SUK)
Germany · Delayed Price · Currency is EUR 12.49
-0.49 (-3.78%)
At close: Feb 20, 2026
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -3.78% | - |
| Feb 19, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.96% | - |
| Feb 18, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.75% | - |
| Feb 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -3.07% | - |
| Feb 16, 2026 | 12.85 | 13.04 | 12.85 | 13.04 | 13.04 | 0.46% | 65 |
| Feb 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.54% | - |
| Feb 12, 2026 | 12.80 | 13.05 | 12.80 | 13.05 | 13.05 | 0.93% | 20 |
| Feb 11, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.02% | - |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.23% | - |
| Feb 9, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.55% | - |
| Feb 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 4.44% | - |
| Feb 5, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.37% | - |
| Feb 4, 2026 | 11.72 | 12.00 | 11.72 | 12.00 | 12.00 | 2.83% | 65 |
| Feb 3, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 3.14% | - |
| Feb 2, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.18% | - |
| Jan 30, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.13% | - |
| Jan 29, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.98% | 159 |
| Jan 28, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -3.07% | - |
| Jan 27, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -3.42% | 50 |
| Jan 26, 2026 | 11.82 | 11.98 | 11.82 | 11.98 | 11.98 | -0.21% | 2,310 |
| Jan 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.87% | - |
| Jan 22, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.86% | - |
| Jan 21, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 2.05% | - |
| Jan 20, 2026 | 12.29 | 12.29 | 11.97 | 11.97 | 11.97 | -6.52% | 800 |
| Jan 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.43% | 200 |
| Jan 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.07% | - |
| Jan 15, 2026 | 12.75 | 13.02 | 12.75 | 13.02 | 13.02 | 0.23% | 500 |
| Jan 14, 2026 | 12.78 | 12.99 | 12.78 | 12.99 | 12.99 | 2.81% | 150 |
| Jan 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -2.77% | - |
| Jan 12, 2026 | 13.03 | 13.03 | 12.99 | 12.99 | 12.99 | 4.38% | 3,596 |
| Jan 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.32% | - |
| Jan 8, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.20% | - |
| Jan 7, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -2.49% | - |
| Jan 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.39% | - |
| Jan 5, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.82% | - |
| Jan 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.32% | - |
| Dec 30, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.84% | - |
| Dec 29, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.40% | - |
| Dec 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.99% | - |
| Dec 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.40% | - |
| Dec 19, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% | - |
| Dec 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.71% | - |
| Dec 17, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.35% | - |
| Dec 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.12% | - |
| Dec 15, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.52% | - |
| Dec 12, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% | - |
| Dec 11, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.44% | - |
| Dec 10, 2025 | 12.44 | 12.53 | 12.44 | 12.53 | 12.53 | -1.46% | 525 |
| Dec 9, 2025 | 12.74 | 12.74 | 12.71 | 12.71 | 12.71 | -0.08% | 100 |
| Dec 8, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.03% | - |