SUSS MicroTec SE (SESMF)
OTCMKTS · Delayed Price · Currency is USD
106.00
-3.45 (-3.15%)
At close: Jun 26, 2026
SESMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -3.15% | 449 |
| Jun 25, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 5.80% | 150 |
| Jun 24, 2026 | 95.70 | 103.45 | 95.70 | 103.45 | 103.45 | -5.09% | 225 |
| Jun 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -12.90% | 218 |
| Jun 22, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 6.06% | 198 |
| Jun 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 140 |
| Jun 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 12.41% | 115 |
| Jun 11, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -3.81% | 100 |
| Jun 10, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -0.61% | 103 |
| Jun 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | 315 |
| Jun 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | 375 |
| Jun 5, 2026 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | -10.23% | 300 |
| Jun 3, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 11.90% | 317 |
| Jun 1, 2026 | 99.05 | 99.55 | 99.05 | 99.55 | 99.55 | -3.40% | 275 |
| May 27, 2026 | 104.65 | 104.65 | 103.05 | 103.05 | 103.05 | -2.32% | 200 |
| May 26, 2026 | 108.60 | 108.60 | 105.50 | 105.50 | 105.50 | 2.43% | 5,552 |
| May 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 130 |
| May 21, 2026 | 101.75 | 101.75 | 101.00 | 101.00 | 101.00 | 1.00% | 689 |
| May 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.63% | 219 |
| May 18, 2026 | 107.59 | 107.59 | 104.85 | 104.85 | 104.85 | 0.33% | 1,619 |
| May 15, 2026 | 104.59 | 104.59 | 104.50 | 104.50 | 104.50 | -0.09% | 230 |
| May 14, 2026 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | 5.12% | 222 |
| May 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.75% | 522 |
| May 12, 2026 | 105.00 | 105.00 | 100.25 | 100.25 | 100.25 | -1.52% | 479 |
| May 11, 2026 | 105.30 | 108.10 | 101.80 | 101.80 | 101.80 | 8.88% | 839 |
| May 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | 595 |
| May 5, 2026 | 89.60 | 92.93 | 89.60 | 92.00 | 92.00 | 2.64% | 8,386 |
| May 4, 2026 | 91.95 | 93.50 | 84.82 | 89.63 | 89.63 | 0.59% | 2,687 |
| May 1, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 10.00% | 283 |
| Apr 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 692 |
| Apr 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 250 |
| Apr 24, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | 1.23% | 2,533 |
| Apr 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.50% | 1,568 |
| Apr 22, 2026 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | 5.56% | 625 |
| Apr 20, 2026 | 77.99 | 78.00 | 75.60 | 75.60 | 75.60 | 9.80% | 502 |
| Apr 14, 2026 | 69.23 | 69.23 | 68.85 | 68.85 | 68.85 | 17.90% | 342 |
| Apr 2, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.60% | 102 |
| Mar 31, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 3.66% | 100 |
| Mar 30, 2026 | 56.28 | 56.28 | 55.54 | 56.00 | 56.00 | -13.71% | 738 |
| Mar 26, 2026 | 64.13 | 64.90 | 64.00 | 64.90 | 64.90 | -6.94% | 6,171 |
| Mar 25, 2026 | 69.25 | 69.74 | 68.99 | 69.74 | 69.74 | 5.99% | 640 |
| Mar 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -5.32% | 100 |
| Mar 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.19% | 545 |
| Mar 20, 2026 | 67.73 | 67.73 | 67.35 | 67.35 | 67.35 | -0.58% | 291 |
| Mar 19, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.51% | 169 |
| Mar 17, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -2.85% | 500 |
| Mar 16, 2026 | 71.78 | 71.78 | 70.67 | 70.79 | 70.79 | 4.63% | 372 |
| Mar 12, 2026 | 69.38 | 70.76 | 67.66 | 67.66 | 67.66 | 5.77% | 2,042 |
| Mar 11, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 7.51% | 191 |
| Mar 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -6.45% | 119 |