SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	50.00	50.20	48.50	48.98	-	2.92%	2,655
Feb 11, 2026	47.40	49.02	46.50	47.59	47.59	-0.85%	7,827
Feb 10, 2026	48.00	48.80	47.18	48.00	48.00	-0.50%	6,972
Feb 9, 2026	47.06	48.48	46.82	48.24	48.24	4.48%	4,786
Feb 6, 2026	45.28	46.56	45.04	46.17	46.17	2.07%	7,828
Feb 5, 2026	46.36	47.02	44.80	45.24	45.24	-2.09%	24,649
Feb 4, 2026	47.80	48.08	46.10	46.20	46.20	-5.89%	18,404
Feb 3, 2026	50.70	50.70	47.04	49.09	49.09	-0.11%	26,815
Feb 2, 2026	47.98	49.60	47.16	49.15	49.15	-2.39%	9,530
Jan 30, 2026	48.00	50.70	47.85	50.35	50.35	8.75%	24,253
Jan 29, 2026	49.68	50.75	46.20	46.30	46.30	-8.32%	35,793
Jan 28, 2026	52.90	54.70	49.14	50.50	50.50	-0.43%	46,096
Jan 27, 2026	49.82	51.55	48.87	50.72	50.72	4.58%	11,043
Jan 26, 2026	48.38	48.64	47.00	48.50	48.50	-0.56%	11,660
Jan 23, 2026	49.64	49.72	48.02	48.77	48.77	-1.03%	16,519
Jan 22, 2026	48.76	50.53	48.56	49.28	49.28	3.70%	15,826
Jan 21, 2026	47.60	47.76	46.20	47.52	47.52	1.63%	3,535
Jan 20, 2026	47.10	47.34	46.42	46.76	46.76	-0.51%	167,940
Jan 19, 2026	45.66	47.30	45.66	47.00	47.00	-2.56%	43,665
Jan 16, 2026	50.05	50.05	47.18	48.23	48.23	-2.74%	53,536
Jan 15, 2026	46.78	51.28	46.78	49.59	49.59	10.99%	45,417
Jan 14, 2026	46.32	47.08	44.10	44.68	44.68	-4.09%	94,338
Jan 13, 2026	47.28	47.88	45.54	46.58	46.58	-2.79%	265,767
Jan 12, 2026	46.62	48.30	46.62	47.92	47.92	3.74%	77,346
Jan 9, 2026	44.12	47.46	44.02	46.19	46.19	2.29%	67,463
Jan 8, 2026	46.00	46.60	44.30	45.16	45.16	-1.70%	23,416
Jan 7, 2026	43.98	46.74	43.94	45.94	45.94	6.29%	20,711
Jan 6, 2026	43.12	43.84	42.06	43.22	43.22	0.91%	7,261
Jan 5, 2026	41.86	43.38	41.86	42.83	42.83	3.99%	14,074
Jan 2, 2026	39.44	41.82	39.14	41.19	41.19	6.06%	17,072
Dec 30, 2025	38.70	39.32	38.32	38.84	38.84	0.60%	2,842
Dec 29, 2025	38.40	39.10	38.14	38.60	38.60	-0.61%	8,273
Dec 23, 2025	38.92	39.06	37.94	38.84	38.84	0.41%	39,099
Dec 22, 2025	39.60	39.96	37.98	38.68	38.68	-0.17%	51,107
Dec 19, 2025	39.04	39.40	38.54	38.75	38.75	0.07%	8,993
Dec 18, 2025	37.70	39.12	37.56	38.72	38.72	0.55%	10,747
Dec 17, 2025	38.56	38.70	38.18	38.51	38.51	1.32%	8,171
Dec 16, 2025	37.04	38.40	37.04	38.01	38.01	-0.24%	4,016
Dec 15, 2025	38.70	38.90	37.27	38.10	38.10	-3.03%	15,835
Dec 12, 2025	39.26	39.50	38.58	39.29	39.29	-0.03%	97,800
Dec 11, 2025	37.02	39.36	37.02	39.30	39.30	1.84%	3,120
Dec 10, 2025	39.26	39.38	38.22	38.59	38.59	-1.12%	21,091
Dec 9, 2025	39.10	39.42	38.88	39.03	39.03	-0.57%	12,545
Dec 8, 2025	39.10	39.50	38.36	39.25	39.25	0.85%	8,608
Dec 5, 2025	37.43	39.94	37.04	38.92	38.92	5.94%	42,547
Dec 4, 2025	37.14	37.30	36.20	36.74	36.74	1.81%	35,674
Dec 3, 2025	34.50	36.60	34.40	36.09	36.09	5.90%	14,093
Dec 2, 2025	34.64	35.04	33.84	34.08	34.08	0.29%	14,434
Dec 1, 2025	33.66	34.48	33.40	33.98	33.98	1.79%	3,068
Nov 28, 2025	33.36	34.16	32.78	33.38	33.38	0.61%	6,787