Suzuki Motor Corporation (FRA:SUK)
Germany · Delayed Price · Currency is EUR 12.63
-0.02 (-0.16%)
At close: Dec 19, 2025
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.14% | - |
| Dec 4, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -2.13% | - |
| Dec 3, 2025 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | -0.15% | 37 |
| Dec 2, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.50% | - |
| 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% | - |