SUSS MicroTec SE (SWX:SMHN)
Switzerland · Delayed Price · Currency is CHF 76.45
-1.70 (-2.18%)
Last updated: Jul 14, 2026, 9:01 AM CET
SWX:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -2.18% | 10 |
| Jul 13, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - | - |
| Jul 10, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 5.97% | - |
| Jul 9, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 4.61% | - |
| Jul 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -10.19% | 30 |
| Jul 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -4.91% | 5 |
| Jul 6, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -5.17% | - |
| Jul 3, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - | - |
| Jul 2, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - | - |
| Jul 1, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.17% | - |
| Jun 30, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Jun 29, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Jun 26, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Jun 25, 2026 | 89.40 | 89.40 | 87.20 | 87.20 | 87.20 | -6.69% | 10 |
| Jun 24, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - | - |
| Jun 23, 2026 | 94.05 | 94.05 | 93.45 | 93.45 | 93.45 | -5.32% | 12 |
| Jun 22, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - | - |
| Jun 19, 2026 | 97.10 | 98.70 | 97.10 | 98.70 | 98.70 | 5.00% | 90 |
| Jun 18, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.80% | - |
| Jun 17, 2026 | 91.35 | 93.25 | 90.85 | 93.25 | 93.25 | 11.48% | 110 |
| Jun 16, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - | - |
| Jun 15, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - | - |
| Jun 12, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - | - |
| Jun 11, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.78% | - |
| Jun 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jun 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 6.75% | - |
| Jun 8, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -7.61% | 35 |
| Jun 5, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -3.50% | - |
| Jun 4, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.75% | 25 |
| Jun 3, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.86 | 5.14% | - |
| Jun 2, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.57 | 0.84% | - |
| Jun 1, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.87 | -2.70% | - |
| May 29, 2026 | 84.40 | 85.20 | 84.40 | 85.20 | 85.16 | 2.71% | 189 |
| May 28, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.92 | 0.67% | - |
| May 27, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.37 | - | - |
| May 26, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.37 | - | - |
| May 22, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.37 | 3.00% | 12 |
| May 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.97 | 0.06% | 30 |
| May 20, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.92 | - | - |
| May 19, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.92 | -0.62% | - |
| May 18, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.42 | - | - |
| May 15, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.42 | 0.94% | - |
| May 13, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.67 | - | - |
| May 12, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.67 | 0.25% | 89 |
| May 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.47 | - | - |
| May 8, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.47 | -1.49% | 20 |
| May 7, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.67 | 10.70% | 30 |
| May 6, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.87 | 0.90% | - |
| May 5, 2026 | 70.85 | 72.25 | 70.80 | 72.25 | 72.22 | 2.05% | 118 |
| May 4, 2026 | 71.65 | 71.95 | 70.80 | 70.80 | 70.77 | 8.09% | 139 |