Skip to main content
logo
Super Micro Computer, Inc. (VIE:SMC2)
Austria flag Austria · Delayed Price · Currency is EUR
23.58
-1.04 (-4.22%)
At close: Apr 27, 2026

VIE:SMC2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.7024.7624.6024.76-0.57%-
Apr 24, 202623.2024.6223.2024.6224.625.48%1
Apr 23, 202624.6624.6622.3423.3423.34-6.04%3,247
Apr 22, 202624.7424.9024.6424.8424.84-1.35%1
Apr 21, 202624.6225.1824.6225.1825.183.96%581
Apr 20, 202623.9424.2223.8424.2224.22-0.33%525
Apr 17, 202624.0824.5624.0824.3024.302.19%3
Apr 16, 202623.4423.7823.1823.7823.782.59%526
Apr 15, 202623.0223.4023.0223.1823.18-0.09%4
Apr 14, 202622.2823.2022.2823.2023.206.91%624
Apr 13, 202621.3221.7021.2621.7021.702.07%524
Apr 10, 202619.9421.2619.8921.2621.266.30%151
Apr 9, 202619.9120.1019.8020.0020.001.01%1,260
Apr 8, 202620.2820.6219.8019.8019.803.50%-
Apr 7, 202619.0219.1718.9119.1319.13-4.30%3,753
Apr 2, 202618.9520.0018.8619.9919.991.94%4,375
Apr 1, 202619.8820.0219.6119.6119.614.39%4,479
Mar 31, 202618.5318.8618.4318.7918.79-1.62%2,115
Mar 30, 202619.1819.3118.7919.1019.100.84%4,714
Mar 27, 202619.4119.4118.7518.9418.94-0.55%4,641
Mar 26, 202620.6220.6219.0419.0419.04-7.71%3,406
Mar 25, 202619.5420.6319.5120.6320.6310.77%3,311
Mar 24, 202618.7918.9718.2218.6318.630.51%6,865
Mar 23, 202616.7918.8716.7918.5318.53-3.59%15,655
Mar 20, 202621.6021.6019.0919.2219.22-26.33%11,806
Mar 19, 202626.4726.4726.0926.0926.09-3.05%-
Mar 18, 202627.7227.7226.9126.9126.91-2.68%1,145
Mar 17, 202627.5928.0627.5927.6527.650.55%766
Mar 16, 202627.1627.5527.0827.5027.503.34%980
Mar 13, 202626.8927.1626.4926.6126.61-1.44%1,251
Mar 12, 202627.3827.4726.9327.0027.00-2.10%1,384
Mar 11, 202627.5828.1327.4927.5827.58-0.04%1,806
Mar 10, 202627.6127.7627.2927.5927.592.53%2,874
Mar 9, 202626.4626.9125.9826.9126.91-2.11%2,443
Mar 6, 202627.9427.9427.0927.4927.49-3.71%1,926
Mar 5, 202627.9528.6127.9328.5528.553.40%1,736
Mar 4, 202626.2327.6126.2027.6127.615.87%3,667
Mar 3, 202626.5726.6526.0826.0826.08-2.36%3,524
Mar 2, 202626.3527.2026.2026.7126.71-3.29%4,016
Feb 27, 202627.3627.6226.5027.6227.622.26%1,222
Feb 26, 202628.3528.5127.0127.0127.01-1.78%1,508
Feb 25, 202626.3227.5026.3227.5027.505.69%1,043
Feb 24, 202626.2526.5926.0226.0226.02-1.85%1,149
Feb 23, 202627.0427.2426.5126.5126.51-3.39%1,912
Feb 20, 202627.4227.5326.8527.4427.442.96%2,062
Feb 19, 202625.4226.6525.1326.6526.653.66%2,947
Feb 18, 202625.7625.8525.1325.7125.71-0.19%1,274
Feb 17, 202625.6425.8425.4325.7625.760.12%523
Feb 16, 202626.0326.0325.4525.7325.73-1.27%390
Feb 13, 202625.6626.0725.5126.0626.060.89%1,593