Suzuki Motor Corporation (FRA:SUK)
Germany · Delayed Price · Currency is EUR 10.38
-0.02 (-0.24%)
At close: Mar 27, 2026
FRA:SUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.24% | - |
| Mar 26, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.43% | - |
| Mar 25, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.92% | - |
| Mar 24, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 3.03% | - |
| Mar 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.90% | 200 |
| Mar 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% | - |
| Mar 19, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.32% | - |
| Mar 18, 2026 | 10.64 | 10.64 | 10.57 | 10.57 | 10.57 | 1.29% | 400 |
| Mar 17, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.32% | - |
| Mar 16, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% | 120 |
| Mar 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -3.55% | - |
| Mar 12, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -2.96% | - |
| Mar 11, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.75% | - |
| Mar 10, 2026 | 11.13 | 11.40 | 11.13 | 11.40 | 11.40 | 3.45% | 3,867 |
| Mar 9, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -3.80% | - |
| Mar 6, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.78% | - |
| Mar 5, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.36% | - |
| Mar 4, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.45% | - |
| Mar 3, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -5.21% | - |
| Mar 2, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -6.10% | - |
| Feb 27, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 3.19% | - |
| Feb 26, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.06% | - |
| Feb 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.12% | - |
| Feb 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -3.47% | - |
| Feb 23, 2026 | 12.55 | 12.69 | 12.55 | 12.69 | 12.69 | 1.56% | 500 |
| 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 |