SUSS MicroTec SE (SESMF)
OTCMKTS · Delayed Price · Currency is USD
39.00
+1.79 (4.81%)
At close: Oct 3, 2025
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.81% | 196 |
| Oct 2, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 6.30% | 110 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.93% | 729 |
| Sep 30, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.56% | 130 |
| Sep 22, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 7.46% | 251 |
| Sep 18, 2025 | 34.55 | 34.55 | 33.40 | 33.40 | 33.40 | 1.58% | 753 |
| Sep 17, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.02% | 341 |
| Sep 15, 2025 | 34.04 | 34.04 | 32.89 | 32.89 | 32.89 | 4.73% | 274 |
| Sep 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 224 |
| Sep 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.15% | 439 |
| Sep 10, 2025 | 31.27 | 31.28 | 30.74 | 30.74 | 30.74 | 1.87% | 536 |
| Sep 5, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -9.79% | 167 |
| Aug 26, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 3.95% | 138 |
| Aug 25, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - | 126 |
| Aug 22, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -8.06% | 719 |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 732 |
| Aug 7, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | -3.31% | 390 |
| Aug 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -18.72% | 185 |
| Jul 28, 2025 | 47.10 | 47.10 | 44.40 | 44.54 | 44.54 | -3.07% | 2,015 |
| Jul 24, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | 160 |
| Jul 22, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -4.77% | 290 |
| Jul 17, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -3.50% | 100 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.71% | 200 |
| Jun 23, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2.89% | 289 |
| Jun 20, 2025 | 46.90 | 46.90 | 46.41 | 46.41 | 46.41 | -0.63% | 234 |
| Jun 12, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 8.60% | 100 |
| Jun 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.80% | 142 |
| Jun 6, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 3.83% | 100 |
| Jun 5, 2025 | 44.00 | 44.00 | 43.05 | 43.05 | 43.05 | -4.86% | 757 |
| May 28, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 4.65% | 205 |
| May 19, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -1.34% | 130 |
| May 15, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 4.35% | 750 |
| May 13, 2025 | 42.21 | 42.75 | 42.00 | 42.00 | 42.00 | 5.00% | 473 |
| May 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.85% | 250 |
| May 5, 2025 | 39.00 | 39.00 | 38.15 | 38.15 | 38.15 | 1.17% | 630 |
| May 2, 2025 | 39.00 | 39.00 | 37.71 | 37.71 | 37.71 | 1.76% | 1,029 |
| Apr 29, 2025 | 39.00 | 39.00 | 37.06 | 37.06 | 37.06 | 4.24% | 293 |
| Apr 23, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 5.49% | 950 |
| Apr 22, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -3.71% | 299 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.96% | 153 |
| Apr 11, 2025 | 33.00 | 33.00 | 32.72 | 32.72 | 32.72 | -2.09% | 1,317 |