Suzuki Co.,Ltd. (MUN:SKI)
Germany · Delayed Price · Currency is EUR 13.10
+0.20 (1.55%)
At close: Dec 15, 2025
Suzuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Dec 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Dec 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Dec 10, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Dec 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Dec 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 22.55% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |