Suzuki Motor Corporation (FRA:SUK)
Germany · Delayed Price · Currency is EUR 10.48
-0.03 (-0.29%)
At close: Jun 26, 2026
FRA:SUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | - | -0.29% | - |
| Jun 25, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 3.09% | - |
| Jun 24, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% | - |
| Jun 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.82% | - |
| Jun 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.70% | 180 |
| Jun 19, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.11% | - |
| Jun 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.93% | - |
| Jun 17, 2026 | 10.49 | 10.60 | 10.49 | 10.60 | 10.60 | 4.64% | 1,111 |
| Jun 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -3.15% | - |
| Jun 15, 2026 | 10.27 | 10.46 | 10.27 | 10.46 | 10.46 | 5.19% | 90 |
| Jun 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.63% | - |
| Jun 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.08% | - |
| Jun 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.91% | - |
| Jun 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.54% | - |
| Jun 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.04% | - |
| Jun 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.24% | - |
| Jun 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.12% | - |
| Jun 3, 2026 | 10.15 | 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% | - |