Super Micro Computer, Inc. (VIE:SMC2)
Austria · Delayed Price · Currency is EUR 29.52
+0.20 (0.68%)
At close: Dec 5, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 45.98 | 46.77 | 45.71 | 45.71 | 45.71 | -0.85% | 1,274 |
| Oct 28, 2025 | 44.41 | 46.10 | 44.16 | 46.10 | 46.10 | 5.61% | 2,171 |
| Oct 27, 2025 | 42.62 | 43.85 | 42.62 | 43.65 | 43.65 | 3.93% | 2,672 |
| Oct 24, 2025 | 42.02 | 42.38 | 41.91 | 42.00 | 42.00 | -1.20% | 830 |
| Oct 23, 2025 | 45.52 | 45.52 | 42.03 | 42.51 | 42.51 | -1.55% | 2,674 |
| Oct 22, 2025 | 47.19 | 47.34 | 43.18 | 43.18 | 43.18 | -8.85% | 654 |
| Oct 21, 2025 | 47.46 | 47.68 | 46.86 | 47.37 | 47.37 | 0.15% | 1,761 |
| Oct 20, 2025 | 45.53 | 48.29 | 45.39 | 47.30 | 47.30 | 6.32% | 2,178 |
| Oct 17, 2025 | 43.80 | 45.68 | 43.80 | 44.49 | 44.49 | -6.16% | 2,822 |
| Oct 16, 2025 | 46.61 | 47.42 | 46.38 | 47.41 | 47.41 | 1.98% | 757 |
| Oct 15, 2025 | 46.53 | 46.99 | 46.33 | 46.49 | 46.49 | -0.53% | 974 |
| Oct 14, 2025 | 46.27 | 47.03 | 45.85 | 46.74 | 46.74 | -1.87% | 560 |
| Oct 13, 2025 | 48.59 | 48.59 | 47.08 | 47.63 | 47.63 | -4.53% | 261 |
| Oct 10, 2025 | 50.02 | 50.38 | 49.72 | 49.89 | 49.89 | -0.82% | 613 |
| Oct 9, 2025 | 50.78 | 50.78 | 49.53 | 50.30 | 50.30 | 1.37% | 810 |
| Oct 8, 2025 | 47.62 | 49.72 | 47.15 | 49.62 | 49.62 | 6.50% | 871 |
| Oct 7, 2025 | 46.70 | 48.38 | 46.59 | 46.59 | 46.59 | -0.13% | 2,657 |
| Oct 6, 2025 | 44.84 | 47.56 | 44.66 | 46.65 | 46.65 | 4.55% | 2,392 |
| Oct 3, 2025 | 44.86 | 45.05 | 44.62 | 44.62 | 44.62 | 0.52% | 991 |
| Oct 2, 2025 | 44.50 | 44.83 | 43.87 | 44.39 | 44.39 | 4.57% | 1,523 |
| Oct 1, 2025 | 39.87 | 42.45 | 39.84 | 42.45 | 42.45 | 5.52% | 1,526 |
| Sep 30, 2025 | 39.43 | 40.97 | 39.31 | 40.23 | 40.23 | 1.26% | 2,449 |
| Sep 29, 2025 | 39.29 | 40.28 | 39.29 | 39.73 | 39.73 | 4.28% | 512 |