Suzano S.A. (FRA:SUZ)
Germany · Delayed Price · Currency is EUR 7.60
-0.35 (-4.40%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:SUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Aug 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Aug 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Aug 11, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | - | 124 |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,643 |
| Aug 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Aug 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jul 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jul 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jul 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jul 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jul 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jul 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 21, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jul 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Jul 8, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | 580 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jul 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jun 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Jun 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jun 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 22, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 418 |
| Jun 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jun 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jun 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |