SUSS MicroTec SE (LON:0Q3C)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 47.76
+2.40 (5.29%)
Nov 10, 2026, 4:46 PM GMT
LON:0Q3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 46.92 | 48.94 | 46.66 | 47.76 | 47.76 | 5.29% | 39,791 |
| Nov 9, 2026 | 44.20 | 45.44 | 43.60 | 45.36 | 45.36 | 1.84% | 22,808 |
| Nov 6, 2026 | 43.96 | 45.48 | 43.84 | 44.54 | 44.54 | -1.33% | 134,802 |
| Nov 5, 2026 | 48.26 | 50.35 | 43.54 | 45.14 | 45.14 | -8.66% | 30,237 |
| Nov 4, 2026 | 51.30 | 52.85 | 49.38 | 49.42 | 49.42 | -4.87% | 14,066 |
| Nov 3, 2026 | 49.98 | 52.85 | 49.80 | 51.95 | 51.95 | 0.58% | 14,732 |
| Nov 2, 2026 | 51.80 | 52.30 | 51.00 | 51.65 | 51.65 | 1.00% | 3,607 |
| Oct 30, 2026 | 52.50 | 52.65 | 50.75 | 51.14 | 51.14 | -7.02% | 50,040 |
| Oct 29, 2026 | 52.60 | 55.35 | 52.30 | 55.00 | 55.00 | 3.97% | 24,409 |
| Oct 28, 2026 | 51.65 | 53.65 | 51.00 | 52.90 | 52.90 | 5.38% | 85,214 |
| Oct 27, 2026 | 50.55 | 50.70 | 45.78 | 50.20 | 50.20 | -4.02% | 114,438 |
| Oct 26, 2026 | 48.94 | 52.45 | 48.82 | 52.30 | 52.30 | 5.91% | 1,857 |
| Oct 23, 2026 | 51.50 | 52.00 | 49.38 | 49.38 | 49.38 | -4.92% | 3,651 |
| Oct 22, 2026 | 54.20 | 54.20 | 51.45 | 51.94 | 51.94 | -6.42% | 37,052 |
| Oct 21, 2026 | 54.60 | 56.00 | 54.55 | 55.50 | 55.50 | 2.78% | 6,506 |
| Oct 20, 2026 | 54.55 | 54.55 | 52.90 | 54.00 | 54.00 | -3.66% | 9,669 |
| Oct 19, 2026 | 56.15 | 56.75 | 55.20 | 56.05 | 56.05 | -0.97% | 19,310 |
| Oct 16, 2026 | 57.80 | 58.45 | 55.95 | 56.60 | 56.60 | -0.35% | 16,449 |
| Oct 15, 2026 | 55.35 | 57.35 | 55.30 | 56.80 | 56.80 | -7.19% | 30,393 |
| Oct 14, 2026 | 62.25 | 63.30 | 60.80 | 61.20 | 61.20 | -1.37% | 28,147 |
| Oct 13, 2026 | 62.55 | 63.25 | 61.00 | 62.05 | 62.05 | -3.27% | 55,994 |
| Oct 12, 2026 | 66.65 | 66.65 | 63.95 | 64.15 | 64.15 | -2.51% | 5,443 |
| Oct 9, 2026 | 64.75 | 67.10 | 64.75 | 65.80 | 65.80 | 0.38% | 3,135 |
| Oct 8, 2026 | 66.15 | 66.15 | 64.00 | 65.55 | 65.55 | -0.68% | 28,930 |
| Oct 7, 2026 | 71.70 | 71.70 | 65.50 | 66.00 | 66.00 | -9.34% | 27,781 |
| Oct 6, 2026 | 73.70 | 75.25 | 72.60 | 72.80 | 72.80 | -1.09% | 2,556 |
| Oct 5, 2026 | 77.20 | 78.00 | 72.90 | 73.60 | 73.60 | -4.72% | 7,307 |
| Oct 2, 2026 | 74.20 | 77.85 | 74.20 | 77.25 | 77.25 | 4.67% | 5,053 |
| Oct 1, 2026 | 74.60 | 74.85 | 72.10 | 73.80 | 73.80 | -0.17% | 4,108 |
| Sep 30, 2026 | 71.35 | 73.93 | 71.05 | 73.93 | 73.93 | 4.12% | 4,641 |
| Sep 29, 2026 | 69.55 | 72.30 | 69.35 | 71.00 | 71.00 | 4.87% | 2,650 |
| Sep 28, 2026 | 66.55 | 69.00 | 66.00 | 67.70 | 67.70 | 0.45% | 1,573 |
| Sep 25, 2026 | 70.50 | 71.50 | 67.25 | 67.40 | 67.40 | -2.11% | 1,412 |
| Sep 24, 2026 | 71.70 | 72.05 | 68.65 | 68.85 | 68.85 | -4.38% | 18,651 |
| Sep 23, 2026 | 74.25 | 75.00 | 71.65 | 72.00 | 72.00 | -1.97% | 165,607 |
| Sep 22, 2026 | 71.15 | 73.60 | 71.05 | 73.45 | 73.45 | 3.31% | 5,170 |
| Sep 21, 2026 | 68.75 | 72.85 | 68.35 | 71.10 | 71.10 | 4.33% | 2,932 |
| Sep 18, 2026 | 70.45 | 71.45 | 67.50 | 68.15 | 68.15 | 0.62% | 29,520 |
| Sep 17, 2026 | 67.35 | 68.55 | 66.00 | 67.73 | 67.73 | 1.97% | 2,773 |
| Sep 16, 2026 | 65.90 | 67.25 | 65.25 | 66.42 | 66.42 | 2.37% | 6,642 |
| Sep 15, 2026 | 66.40 | 66.70 | 63.55 | 64.89 | 64.89 | -2.45% | 26,110 |
| Sep 14, 2026 | 68.95 | 68.95 | 64.89 | 66.52 | 66.51 | -7.13% | 24,687 |
| Sep 11, 2026 | 72.25 | 72.65 | 70.80 | 71.62 | 71.62 | -1.64% | 23,587 |
| Sep 10, 2026 | 73.70 | 75.10 | 71.65 | 72.82 | 72.82 | -0.82% | 4,401 |
| Sep 9, 2026 | 74.75 | 74.80 | 72.80 | 73.42 | 73.42 | -0.54% | 1,394 |
| Sep 8, 2026 | 75.95 | 75.95 | 72.70 | 73.82 | 73.82 | -1.93% | 11,815 |
| Sep 7, 2026 | 74.45 | 76.50 | 74.35 | 75.28 | 75.28 | 3.19% | 11,695 |
| 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 |