Suzuki Co.,Ltd. (MUN:SKI)
Germany · Delayed Price · Currency is EUR 13.30
-0.40 (-2.92%)
At close: Jan 29, 2026
Suzuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jan 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 6.20% | - |
| Jan 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Jan 23, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -0.75% | - |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jan 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jan 20, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Jan 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jan 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jan 15, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Jan 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jan 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jan 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jan 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 5, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | -0.76% | - |
| Jan 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Dec 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | 2.33% | - |
| Dec 22, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.67 | 0.78% | - |
| Dec 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 0.79% | - |
| Dec 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | 1.60% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.27 | 0.81% | - |
| Dec 16, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.18 | -5.34% | - |
| Dec 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | 1.55% | - |
| Dec 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - | - |
| Dec 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | 1.57% | - |
| Dec 10, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.47 | -3.79% | - |
| Dec 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | -0.75% | - |
| Dec 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | 3.91% | - |
| Dec 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | -0.78% | - |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | 3.20% | - |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.27 | 22.55% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |