Suzuki Motor Corporation (FRA:SUK0)
Germany · Delayed Price · Currency is EUR 45.80
+0.80 (1.78%)
At close: Oct 23, 2026
FRA:SUK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Oct 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Oct 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Oct 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Oct 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.63% | - |
| Oct 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Oct 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Oct 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Oct 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Oct 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Oct 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Oct 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.73% | - |
| Oct 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Oct 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Oct 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Oct 1, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Sep 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.32% | - |
| Sep 29, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Sep 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Sep 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Sep 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.00% | - |
| Sep 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Sep 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Sep 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Sep 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Sep 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Sep 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Sep 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Sep 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Sep 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Sep 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Sep 9, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Sep 8, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Sep 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Sep 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Sep 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.86% | - |
| Sep 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Aug 31, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.51% | - |
| Aug 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Aug 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Aug 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Aug 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Aug 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Aug 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Aug 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| Aug 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Aug 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Aug 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |