SUSS MicroTec SE (SWX:SMHN)
Switzerland · Delayed Price · Currency is CHF 48.90
0.00 (0.00%)
At close: Oct 23, 2026
SWX:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -5.51% | - |
| Oct 21, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | - |
| Oct 20, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | - |
| Oct 19, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | - |
| Oct 16, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | - |
| Oct 15, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -11.84% | 268 |
| Oct 14, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -4.08% | - |
| Oct 13, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | - |
| Oct 12, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -2.00% | - |
| Oct 9, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - | - |
| Oct 8, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - | - |
| Oct 7, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -11.23% | - |
| Oct 6, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | - |
| Oct 5, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | - |
| Oct 2, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 4.30% | - |
| 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% | - |