Suzuki Motor Corporation (FRA:SUK)
Germany · Delayed Price · Currency is EUR 10.15
-0.07 (-0.69%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | - | -0.69% | - |
| Jun 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.45% | - |
| Jun 1, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.36% | - |
| May 29, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3.16% | - |
| May 28, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.54% | - |
| May 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | - |
| May 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.33% | - |
| May 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 5.99% | - |
| May 22, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.55% | - |
| May 21, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.36% | - |
| May 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.62% | - |
| May 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.64% | - |
| May 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.59% | - |
| May 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.01% | - |
| May 14, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 5.66% | - |
| May 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.18% | - |
| May 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% | - |
| May 11, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.67% | - |
| May 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.92% | - |
| May 7, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.14% | - |
| May 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 30, 2026 | 9.17 | 9.50 | 9.17 | 9.50 | 9.50 | 0.91% | 1,000 |
| Apr 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.53% | - |
| Apr 28, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.31% | - |
| Apr 27, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.59% | - |
| Apr 24, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -3.24% | - |
| 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 | -2.29% | - |
| 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 |