SUSS MicroTec SE (SWX:SMHN)
Switzerland · Delayed Price · Currency is CHF 70.35
+2.90 (4.30%)
At close: Oct 2, 2026
SWX:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 30, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 29, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 28, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 25, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 24, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 23, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 22, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 7.40% | - |
| Sep 21, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | - |
| Sep 18, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | - |
| Sep 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 2.36% | - |
| Sep 16, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 2.25% | - |
| Sep 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -14.29% | 20 |
| Sep 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.23% | - |
| Sep 4, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 7.63% | - |
| Sep 3, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - | - |
| Sep 2, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -3.31% | 20 |
| Sep 1, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - | - |
| Aug 31, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - | - |
| Aug 28, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - | - |
| Aug 27, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - | - |
| Aug 26, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -1.48% | - |
| Aug 25, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -3.78% | - |
| Aug 24, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | - |
| Aug 21, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | - |
| Aug 20, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | - |
| Aug 19, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -8.49% | - |
| Aug 18, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | - |
| Aug 17, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | - |
| Aug 14, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.86% | - |
| Aug 13, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - | - |
| Aug 12, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 5.56% | - |
| Aug 11, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | - |
| Aug 10, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | - |
| Aug 7, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | - |
| Aug 6, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 0.07% | 20 |
| Aug 5, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Aug 4, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 5.58% | 40 |
| Aug 3, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 3.10% | - |
| Jul 31, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - | - |
| Jul 30, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.97% | 2 |
| Jul 29, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 28, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -11.95% | - |
| Jul 27, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - | - |
| Jul 24, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - | - |