SUSS MicroTec SE (SWX:SMHN)
Switzerland · Delayed Price · Currency is CHF 71.90
+5.85 (8.86%)
Last updated: Aug 4, 2026, 10:29 AM CET
SWX:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |