SUSS MicroTec SE (SWX:SMHN)
Switzerland · Delayed Price · Currency is CHF 87.20
-0.70 (-0.80%)
At close: Jun 4, 2026
SWX:SMHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | - | -0.75% | - |
| 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 |
| Apr 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.47 | 1.31% | - |
| Apr 29, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.62 | 1.49% | 600 |
| Apr 28, 2026 | 61.60 | 63.70 | 61.60 | 63.70 | 63.67 | 1.92% | 1,800 |
| Apr 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.47 | - | - |
| Apr 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.47 | 1.13% | - |
| Apr 23, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.77 | 0.82% | - |
| Apr 22, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.27 | 2.25% | - |
| Apr 21, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.92 | - | - |
| Apr 20, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.92 | 0.25% | - |
| Apr 17, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.78 | 3.37% | - |
| Apr 16, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.83 | 5.76% | - |
| Apr 15, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.68 | - | - |
| Apr 14, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.68 | - | - |
| Apr 13, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.68 | -1.35% | - |
| Apr 10, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.43 | 6.94% | - |
| Apr 9, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.83 | 12.42% | - |
| Apr 8, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.10 | - | - |
| Apr 7, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.10 | - | - |
| Apr 2, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.10 | - | - |
| Apr 1, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.10 | - | - |
| Mar 31, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.10 | - | - |
| Mar 30, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.10 | -13.06% | - |
| Mar 27, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.03 | - | - |
| Mar 26, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.03 | - | - |
| Mar 25, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.03 | - | - |
| Mar 24, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.03 | -1.94% | - |
| Mar 23, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.08 | - | - |
| Mar 20, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.08 | - | - |