Suzuki Motor Corporation (FRA:SUK)
Germany · Delayed Price · Currency is EUR 9.81
+0.12 (1.20%)
At close: Apr 23, 2026
FRA:SUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.20% | 80 |
| Apr 22, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.38% | - |
| Apr 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.80% | - |
| Apr 20, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.25% | 250 |
| Apr 17, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.53% | - |
| Apr 16, 2026 | 10.11 | 10.30 | 10.11 | 10.30 | 10.30 | 4.37% | 263 |
| Apr 15, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.42% | - |
| Apr 14, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.19% | - |
| Apr 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.74% | - |
| Apr 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.92% | - |
| Apr 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.48% | - |
| Apr 8, 2026 | 9.81 | 10.13 | 9.81 | 10.13 | 10.13 | 6.13% | 50 |
| Apr 7, 2026 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | -4.74% | 494 |
| Apr 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.91% | - |
| Apr 1, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% | - |
| Mar 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.65% | - |
| Mar 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -3.52% | - |
| Mar 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.25 | -0.24% | - |
| Mar 26, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.27 | -0.43% | - |
| Mar 25, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | 0.92% | - |
| Mar 24, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.23 | 3.03% | - |
| Mar 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.92 | -2.90% | 200 |
| Mar 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | 0.29% | - |
| Mar 19, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.19 | -2.32% | - |
| Mar 18, 2026 | 10.64 | 10.64 | 10.57 | 10.57 | 10.43 | 1.29% | 400 |
| Mar 17, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.30 | -1.32% | - |
| Mar 16, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | -0.19% | 120 |
| Mar 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | -3.55% | - |
| Mar 12, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | -2.96% | - |
| Mar 11, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.17 | -0.75% | - |
| Mar 10, 2026 | 11.13 | 11.40 | 11.13 | 11.40 | 11.26 | 3.45% | 3,867 |
| Mar 9, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.88 | -3.80% | - |
| Mar 6, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.31 | 1.78% | - |
| Mar 5, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.11 | 0.36% | - |
| Mar 4, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | -1.45% | - |
| Mar 3, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.24 | -5.21% | - |
| Mar 2, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.85 | -6.10% | - |
| Feb 27, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.62 | 3.19% | - |
| Feb 26, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.23 | 1.06% | - |
| Feb 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.11 | 0.12% | - |
| Feb 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.09 | -3.47% | - |
| Feb 23, 2026 | 12.55 | 12.69 | 12.55 | 12.69 | 12.53 | 1.56% | 500 |
| Feb 20, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.33 | -3.78% | - |
| Feb 19, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.82 | 1.96% | - |
| Feb 18, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.57 | 0.75% | - |
| Feb 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.48 | -3.07% | - |
| Feb 16, 2026 | 12.85 | 13.04 | 12.85 | 13.04 | 12.87 | 0.46% | 65 |
| Feb 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.81 | -0.54% | - |
| Feb 12, 2026 | 12.80 | 13.05 | 12.80 | 13.05 | 12.88 | 0.93% | 20 |
| Feb 11, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.76 | 1.02% | - |