Super Micro Computer, Inc. (VIE:SMC2)
Austria · Delayed Price · Currency is EUR 26.59
+0.65 (2.51%)
At close: Jan 2, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 28.99 | 29.90 | 28.99 | 29.90 | 29.90 | -1.06% | 1,819 |
| Nov 17, 2025 | 31.87 | 31.87 | 30.22 | 30.22 | 30.22 | 3.35% | 1,319 |
| Nov 14, 2025 | 29.88 | 29.90 | 29.10 | 29.24 | 29.24 | -4.94% | 1,529 |
| Nov 13, 2025 | 32.97 | 32.97 | 30.76 | 30.76 | 30.76 | -7.68% | 1,512 |
| Nov 12, 2025 | 33.89 | 34.02 | 33.17 | 33.32 | 33.32 | -0.74% | 504 |
| Nov 11, 2025 | 34.81 | 34.81 | 33.57 | 33.57 | 33.57 | -3.45% | 1,147 |
| Nov 10, 2025 | 36.08 | 36.08 | 34.77 | 34.77 | 34.77 | 3.79% | 807 |
| Nov 7, 2025 | 35.42 | 35.42 | 33.50 | 33.50 | 33.50 | -6.37% | 1,274 |
| Nov 6, 2025 | 36.89 | 37.31 | 35.78 | 35.78 | 35.78 | -5.12% | 1,536 |
| Nov 5, 2025 | 37.23 | 38.59 | 37.23 | 37.71 | 37.71 | -10.72% | 3,502 |
| Nov 4, 2025 | 42.96 | 43.13 | 42.24 | 42.24 | 42.24 | -6.55% | 1,808 |
| Nov 3, 2025 | 45.20 | 45.82 | 45.20 | 45.20 | 45.20 | 1.92% | 1,523 |
| Oct 31, 2025 | 44.33 | 45.38 | 44.16 | 44.35 | 44.35 | -0.43% | 2,427 |
| Oct 30, 2025 | 45.61 | 45.61 | 44.13 | 44.54 | 44.54 | -2.56% | 1,840 |