SUSS MicroTec SE (SWX:SMHN)
Switzerland · Delayed Price · Currency is CHF 61.80
+0.50 (0.82%)
At close: Apr 23, 2026
SWX:SMHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.13% | - |
| Apr 23, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.82% | - |
| Apr 22, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2.25% | - |
| Apr 21, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | - |
| Apr 20, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.25% | - |
| Apr 17, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 3.37% | - |
| Apr 16, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 5.76% | - |
| Apr 15, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Apr 14, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Apr 13, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.35% | - |
| Apr 10, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 6.94% | - |
| Apr 9, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 12.42% | - |
| Apr 8, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Apr 7, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Apr 2, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Apr 1, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Mar 31, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Mar 30, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -13.06% | - |
| Mar 27, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Mar 26, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Mar 25, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Mar 24, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -1.94% | - |
| Mar 23, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Mar 20, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Mar 19, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Mar 18, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2.17% | - |
| Mar 17, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | - |
| Mar 16, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | - |
| Mar 13, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 3.32% | - |
| Mar 12, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 9.70% | - |
| Mar 11, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 10, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 9, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 6, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 5, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 4, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 3, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 2, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Feb 27, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Feb 26, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Feb 25, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.34% | - |
| Feb 24, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 4.35% | - |
| Feb 23, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Feb 20, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.36% | - |
| Feb 19, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - | - |
| Feb 18, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.14% | - |
| Feb 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Feb 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.47% | 42 |
| Feb 13, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Feb 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |