Suzano S.A. (FRA:SUZ)
Germany · Delayed Price · Currency is EUR 7.45
+0.10 (1.36%)
At close: Oct 23, 2026
FRA:SUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Oct 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 20, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 19, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Oct 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 15, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Oct 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Oct 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Oct 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 7, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | - |
| Oct 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 2, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | - |
| Oct 1, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Sep 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Sep 29, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 200 |
| Sep 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 25, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Sep 24, 2026 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -5.00% | - |
| Sep 23, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Sep 22, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 2.52% | - |
| Sep 21, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 18, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | - |
| Sep 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Sep 15, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 14, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Sep 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Sep 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 9, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Sep 8, 2026 | 7.80 | 8.05 | 7.80 | 7.80 | 7.80 | - | 600 |
| Sep 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Sep 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Sep 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Aug 25, 2026 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 7.43% | 6,200 |
| Aug 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Aug 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| Aug 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 17, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | - |