Super Micro Computer, Inc. (VIE:SMC2)
Austria · Delayed Price · Currency is EUR 25.52
+0.29 (1.15%)
At close: Feb 2, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25.76 | 25.93 | 24.75 | 24.79 | 24.79 | -2.86% | 3,412 |
| Feb 2, 2026 | 24.12 | 25.52 | 24.12 | 25.52 | 25.52 | 1.15% | 1,281 |
| Jan 30, 2026 | 24.64 | 25.38 | 24.59 | 25.23 | 25.23 | 1.98% | 1,951 |
| Jan 29, 2026 | 26.15 | 26.17 | 24.74 | 24.74 | 24.74 | -6.54% | 15 |
| Jan 28, 2026 | 26.58 | 27.00 | 26.32 | 26.47 | 26.47 | 1.93% | 392 |
| Jan 27, 2026 | 26.28 | 26.28 | 25.67 | 25.97 | 25.97 | -1.22% | 1,941 |
| Jan 26, 2026 | 26.64 | 26.64 | 26.16 | 26.29 | 26.29 | -2.59% | 1,149 |
| Jan 23, 2026 | 28.01 | 28.47 | 26.99 | 26.99 | 26.99 | -3.68% | 2,884 |
| Jan 22, 2026 | 28.07 | 28.41 | 28.00 | 28.02 | 28.02 | 2.52% | 1,294 |
| Jan 21, 2026 | 26.98 | 27.74 | 26.68 | 27.33 | 27.33 | 1.67% | 2,252 |
| Jan 20, 2026 | 27.06 | 27.06 | 26.00 | 26.88 | 26.88 | -0.19% | 2,613 |
| Jan 19, 2026 | 27.29 | 27.45 | 26.93 | 26.93 | 26.93 | -0.52% | 1,196 |
| Jan 16, 2026 | 25.70 | 27.07 | 25.56 | 27.07 | 27.07 | 6.03% | 389 |
| Jan 15, 2026 | 24.53 | 25.53 | 24.53 | 25.53 | 25.53 | 3.70% | 2,382 |
| Jan 14, 2026 | 24.51 | 24.62 | 23.91 | 24.62 | 24.62 | 0.90% | 3,188 |
| Jan 13, 2026 | 25.78 | 25.79 | 24.00 | 24.40 | 24.40 | -6.01% | 4,184 |
| Jan 12, 2026 | 25.53 | 25.96 | 25.53 | 25.96 | 25.96 | -0.08% | 669 |
| Jan 9, 2026 | 25.64 | 25.98 | 25.64 | 25.98 | 25.98 | 3.05% | 1,149 |
| Jan 8, 2026 | 25.66 | 25.70 | 25.13 | 25.21 | 25.21 | -2.06% | 142 |
| Jan 7, 2026 | 26.05 | 26.09 | 25.61 | 25.74 | 25.74 | 0.86% | 1,426 |
| Jan 6, 2026 | 25.99 | 26.14 | 25.52 | 25.52 | 25.52 | -2.37% | 1,737 |
| Jan 5, 2026 | 26.83 | 27.23 | 26.14 | 26.14 | 26.14 | -1.69% | 1,597 |
| Jan 2, 2026 | 25.31 | 26.59 | 25.31 | 26.59 | 26.59 | 2.51% | 514 |
| Dec 30, 2025 | 25.59 | 25.96 | 25.59 | 25.94 | 25.94 | -0.69% | 536 |
| Dec 29, 2025 | 25.76 | 26.12 | 25.48 | 26.12 | 26.12 | 0.54% | 637 |
| Dec 23, 2025 | 26.35 | 26.39 | 25.98 | 25.98 | 25.98 | -2.00% | 244 |
| Dec 22, 2025 | 26.97 | 27.12 | 26.51 | 26.51 | 26.51 | 2.36% | 1,323 |
| Dec 19, 2025 | 25.38 | 25.90 | 25.29 | 25.90 | 25.90 | 0.74% | 1,222 |
| Dec 18, 2025 | 25.76 | 26.21 | 25.61 | 25.71 | 25.71 | 0.16% | 1,010 |
| Dec 17, 2025 | 27.14 | 27.32 | 25.66 | 25.67 | 25.67 | -3.71% | 1,434 |
| Dec 16, 2025 | 26.26 | 26.89 | 26.14 | 26.66 | 26.66 | -1.70% | 510 |
| Dec 15, 2025 | 27.67 | 27.92 | 27.01 | 27.12 | 27.12 | -2.93% | 597 |
| Dec 12, 2025 | 28.82 | 29.01 | 27.89 | 27.94 | 27.94 | -0.50% | 1,733 |
| Dec 11, 2025 | 29.28 | 29.47 | 28.08 | 28.08 | 28.08 | -5.39% | 544 |
| Dec 10, 2025 | 30.13 | 30.19 | 29.52 | 29.68 | 29.68 | -1.26% | 7 |
| Dec 9, 2025 | 30.60 | 30.60 | 29.79 | 30.06 | 30.06 | -0.20% | 1,923 |
| Dec 8, 2025 | 29.99 | 30.31 | 29.91 | 30.12 | 30.12 | 2.03% | 1,584 |
| Dec 5, 2025 | 29.55 | 29.62 | 28.95 | 29.52 | 29.52 | 0.68% | 1,639 |
| Dec 4, 2025 | 28.89 | 29.32 | 28.03 | 29.32 | 29.32 | 3.09% | 2,210 |
| Dec 3, 2025 | 28.50 | 28.53 | 28.17 | 28.44 | 28.44 | -0.56% | 938 |
| Dec 2, 2025 | 28.80 | 29.28 | 28.60 | 28.60 | 28.60 | 0.32% | 867 |
| Dec 1, 2025 | 28.85 | 28.86 | 28.08 | 28.51 | 28.51 | -1.01% | 3,456 |
| Nov 28, 2025 | 28.47 | 28.92 | 28.47 | 28.80 | 28.80 | 1.87% | 333 |
| Nov 27, 2025 | 28.33 | 28.33 | 28.20 | 28.27 | 28.27 | 0.14% | 555 |
| Nov 26, 2025 | 28.73 | 28.73 | 28.05 | 28.23 | 28.23 | 1.47% | 674 |
| Nov 25, 2025 | 28.77 | 28.77 | 27.02 | 27.82 | 27.82 | -2.63% | 3,282 |
| Nov 24, 2025 | 28.53 | 28.59 | 28.12 | 28.57 | 28.57 | 3.63% | 572 |
| Nov 21, 2025 | 27.34 | 27.85 | 26.74 | 27.57 | 27.57 | -5.74% | 2,308 |
| Nov 20, 2025 | 31.57 | 31.57 | 29.25 | 29.25 | 29.25 | -0.14% | 3,253 |
| Nov 19, 2025 | 30.14 | 30.50 | 29.29 | 29.29 | 29.29 | -2.04% | 718 |