SUSS MicroTec SE (LON:0Q3C)
London · Delayed Price · Currency is GBP · Price in EUR 75.28
+2.33 (3.19%)
Sep 7, 2026, 5:12 PM GMT
LON:0Q3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 74.45 | 75.15 | 74.45 | 75.15 | - | 3.02% | 151 |
| Sep 4, 2026 | 69.65 | 74.00 | 69.35 | 72.95 | 72.95 | 7.08% | 10,558 |
| Sep 3, 2026 | 70.15 | 70.35 | 66.70 | 68.13 | 68.13 | 0.64% | 13,208 |
| Sep 2, 2026 | 68.30 | 69.03 | 67.45 | 67.69 | 67.69 | -3.09% | 25,568 |
| Sep 1, 2026 | 69.30 | 70.90 | 68.00 | 69.85 | 69.85 | -1.77% | 4,270 |
| Aug 31, 2026 | 71.25 | 72.25 | 69.80 | 71.11 | 71.11 | -1.47% | 11,218 |
| Aug 28, 2026 | 71.70 | 73.45 | 71.65 | 72.17 | 72.17 | -2.37% | 18,490 |
| Aug 27, 2026 | 74.15 | 75.50 | 71.80 | 73.93 | 73.92 | 5.20% | 28,691 |
| Aug 26, 2026 | 70.30 | 71.00 | 68.85 | 70.27 | 70.27 | -0.96% | 27,129 |
| Aug 25, 2026 | 71.20 | 71.65 | 70.00 | 70.95 | 70.95 | 0.31% | 21,730 |
| Aug 24, 2026 | 70.50 | 73.00 | 69.05 | 70.73 | 70.73 | -3.63% | 3,893 |
| Aug 21, 2026 | 73.70 | 74.60 | 72.80 | 73.39 | 73.39 | 1.33% | 3,706 |
| Aug 20, 2026 | 74.45 | 74.50 | 71.80 | 72.43 | 72.43 | -3.39% | 3,829 |
| Aug 19, 2026 | 78.95 | 78.95 | 72.90 | 74.97 | 74.97 | -5.52% | 7,041 |
| Aug 18, 2026 | 82.90 | 83.25 | 78.35 | 79.35 | 79.35 | -6.24% | 2,346 |
| Aug 17, 2026 | 86.55 | 87.05 | 83.23 | 84.63 | 84.63 | 0.97% | 8,849 |
| Aug 14, 2026 | 83.30 | 84.75 | 81.75 | 83.81 | 83.81 | -0.56% | 7,689 |
| Aug 13, 2026 | 84.65 | 84.90 | 82.80 | 84.28 | 84.28 | 1.47% | 4,012 |
| Aug 12, 2026 | 82.30 | 84.15 | 81.95 | 83.07 | 83.07 | 3.54% | 9,084 |
| Aug 11, 2026 | 76.65 | 81.28 | 76.60 | 80.23 | 80.23 | -0.86% | 61,797 |
| Aug 10, 2026 | 84.20 | 84.30 | 77.30 | 80.92 | 80.92 | -3.07% | 78,143 |
| Aug 7, 2026 | 83.70 | 84.90 | 80.80 | 83.48 | 83.48 | 7.13% | 11,566 |
| Aug 6, 2026 | 79.25 | 80.00 | 75.50 | 77.93 | 77.92 | -0.91% | 13,784 |
| Aug 5, 2026 | 79.60 | 80.20 | 77.55 | 78.64 | 78.64 | 1.73% | 8,456 |
| Aug 4, 2026 | 76.55 | 79.25 | 76.20 | 77.30 | 77.30 | 3.83% | 46,736 |
| Aug 3, 2026 | 74.70 | 75.85 | 71.90 | 74.45 | 74.45 | -3.24% | 18,277 |
| Jul 31, 2026 | 77.55 | 79.10 | 74.00 | 76.94 | 76.94 | 4.24% | 39,455 |
| Jul 30, 2026 | 69.30 | 75.25 | 68.55 | 73.81 | 73.81 | 5.55% | 72,266 |
| Jul 29, 2026 | 67.95 | 71.80 | 67.00 | 69.93 | 69.93 | -1.16% | 114,707 |
| Jul 28, 2026 | 71.00 | 73.25 | 68.00 | 70.76 | 70.75 | -8.63% | 48,680 |
| Jul 27, 2026 | 80.70 | 80.70 | 74.70 | 77.44 | 77.44 | -1.19% | 79,253 |
| Jul 24, 2026 | 78.65 | 81.10 | 77.90 | 78.37 | 78.37 | -3.02% | 4,784 |
| Jul 23, 2026 | 84.05 | 84.15 | 79.55 | 80.81 | 80.81 | -2.76% | 46,992 |
| Jul 22, 2026 | 81.45 | 84.45 | 81.05 | 83.11 | 83.11 | -1.12% | 59,045 |
| Jul 21, 2026 | 81.30 | 84.05 | 78.25 | 84.05 | 84.05 | 6.62% | 4,592 |
| Jul 20, 2026 | 80.75 | 80.75 | 76.90 | 78.83 | 78.83 | 0.92% | 25,669 |
| Jul 17, 2026 | 79.55 | 79.80 | 76.40 | 78.12 | 78.12 | -4.11% | 14,755 |
| Jul 16, 2026 | 84.10 | 84.10 | 80.00 | 81.46 | 81.46 | -2.07% | 32,982 |
| Jul 15, 2026 | 89.20 | 90.00 | 81.70 | 83.19 | 83.19 | -4.26% | 30,566 |
| Jul 14, 2026 | 83.25 | 88.00 | 82.45 | 86.89 | 86.89 | 1.93% | 12,271 |
| Jul 13, 2026 | 83.10 | 87.30 | 82.40 | 85.25 | 85.25 | -0.76% | 15,698 |
| Jul 10, 2026 | 80.20 | 86.25 | 78.65 | 85.90 | 85.90 | 5.32% | 215,119 |
| Jul 9, 2026 | 79.50 | 83.30 | 79.15 | 81.56 | 81.56 | 8.08% | 39,841 |
| Jul 8, 2026 | 78.25 | 78.80 | 74.65 | 75.47 | 75.47 | -2.73% | 8,102 |
| Jul 7, 2026 | 84.10 | 84.10 | 76.10 | 77.59 | 77.59 | -11.59% | 20,305 |
| Jul 6, 2026 | 85.85 | 88.45 | 84.60 | 87.76 | 87.76 | 1.60% | 32,535 |
| Jul 3, 2026 | 85.95 | 88.60 | 84.50 | 86.39 | 86.39 | 1.29% | 17,414 |
| Jul 2, 2026 | 87.40 | 90.55 | 83.70 | 85.29 | 85.29 | -7.34% | 15,664 |
| Jul 1, 2026 | 93.05 | 96.60 | 91.10 | 92.04 | 92.04 | -0.61% | 17,666 |
| Jun 30, 2026 | 96.45 | 96.95 | 91.05 | 92.61 | 92.61 | -1.25% | 86,892 |