SUSS MicroTec SE (SWX:SMHN)
Switzerland · Delayed Price · Currency is CHF 70.10
0.00 (0.00%)
At close: Aug 21, 2026
SWX:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - | - |
| Jul 22, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - | - |
| Jul 21, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 5.28% | - |
| Jul 20, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | - |
| Jul 17, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -5.89% | 42 |
| Jul 16, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - | - |
| Jul 15, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - | - |
| 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 | - | - |