SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 33.74
+0.38 (1.14%)
At close: Nov 14, 2025
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 32.78 | 33.38 | 32.70 | 33.38 | - | 0.06% | 245 |
| Nov 13, 2025 | 34.00 | 34.00 | 33.36 | 33.36 | 33.36 | -1.65% | - |
| Nov 12, 2025 | 33.46 | 34.46 | 33.46 | 33.92 | 33.92 | 0.71% | - |
| Nov 11, 2025 | 34.44 | 34.44 | 33.48 | 33.68 | 33.68 | 2.37% | 1,242 |
| Nov 10, 2025 | 33.62 | 33.92 | 32.90 | 32.90 | 32.90 | 7.38% | - |
| Nov 7, 2025 | 31.62 | 31.62 | 30.56 | 30.64 | 30.64 | 0.72% | 100 |
| Nov 6, 2025 | 31.44 | 31.52 | 30.42 | 30.42 | 30.42 | 12.83% | 70 |
| Nov 5, 2025 | 26.22 | 26.96 | 26.12 | 26.96 | 26.96 | -0.59% | - |
| Nov 4, 2025 | 27.94 | 28.00 | 27.12 | 27.12 | 27.12 | -3.42% | - |
| Nov 3, 2025 | 28.08 | 28.08 | 27.72 | 28.08 | 28.08 | 0.50% | - |
| Oct 31, 2025 | 28.18 | 28.18 | 27.78 | 27.94 | 27.94 | -0.07% | 70 |
| Oct 30, 2025 | 27.02 | 27.96 | 26.52 | 27.96 | 27.96 | 4.17% | 297 |
| Oct 29, 2025 | 26.50 | 26.84 | 26.50 | 26.84 | 26.84 | -0.15% | - |
| Oct 28, 2025 | 27.56 | 28.96 | 26.88 | 26.88 | 26.88 | -25.62% | 3,460 |
| Oct 27, 2025 | 37.40 | 37.40 | 36.14 | 36.14 | 36.14 | -1.69% | - |
| Oct 24, 2025 | 35.64 | 36.76 | 35.64 | 36.76 | 36.76 | 5.45% | - |
| Oct 23, 2025 | 35.60 | 35.60 | 34.86 | 34.86 | 34.86 | -1.02% | - |
| Oct 22, 2025 | 35.54 | 35.54 | 35.22 | 35.22 | 35.22 | -2.92% | - |
| Oct 21, 2025 | 35.96 | 36.28 | 35.78 | 36.28 | 36.28 | 2.66% | - |
| Oct 20, 2025 | 35.60 | 35.60 | 35.04 | 35.34 | 35.34 | 0.74% | - |
| Oct 17, 2025 | 34.82 | 35.24 | 34.82 | 35.08 | 35.08 | -3.73% | - |
| Oct 16, 2025 | 36.76 | 36.76 | 36.32 | 36.44 | 36.44 | -0.65% | - |
| Oct 15, 2025 | 37.96 | 38.00 | 36.58 | 36.68 | 36.68 | -1.29% | - |
| Oct 14, 2025 | 36.92 | 37.16 | 36.18 | 37.16 | 37.16 | -0.85% | - |
| Oct 13, 2025 | 37.08 | 37.84 | 37.08 | 37.48 | 37.48 | 12.42% | - |
| Oct 10, 2025 | 33.82 | 34.10 | 33.34 | 33.34 | 33.34 | -2.06% | 688 |
| Oct 9, 2025 | 33.80 | 34.14 | 33.80 | 34.04 | 34.04 | 1.86% | - |
| Oct 8, 2025 | 33.70 | 33.72 | 33.42 | 33.42 | 33.42 | -2.51% | - |
| Oct 7, 2025 | 34.52 | 35.76 | 34.28 | 34.28 | 34.28 | -2.00% | 490 |
| Oct 6, 2025 | 33.74 | 34.98 | 33.04 | 34.98 | 34.98 | 4.86% | - |
| Oct 3, 2025 | 32.84 | 33.36 | 32.40 | 33.36 | 33.36 | 1.46% | - |
| Oct 2, 2025 | 31.88 | 32.88 | 31.80 | 32.88 | 32.88 | 6.68% | 245 |
| Oct 1, 2025 | 30.22 | 30.82 | 30.22 | 30.82 | 30.82 | 1.78% | - |
| Sep 30, 2025 | 30.12 | 30.60 | 30.12 | 30.28 | 30.28 | -1.17% | - |
| Sep 29, 2025 | 30.14 | 30.64 | 30.14 | 30.64 | 30.64 | 3.51% | - |
| Sep 26, 2025 | 29.54 | 29.60 | 29.52 | 29.60 | 29.60 | -2.95% | - |
| Sep 25, 2025 | 30.94 | 30.94 | 30.32 | 30.50 | 30.50 | -0.97% | - |
| Sep 24, 2025 | 31.16 | 31.32 | 30.70 | 30.80 | 30.80 | -1.72% | 50 |
| Sep 23, 2025 | 30.86 | 31.82 | 30.86 | 31.34 | 31.34 | 2.28% | 332 |
| Sep 22, 2025 | 30.20 | 30.64 | 29.68 | 30.64 | 30.64 | 3.10% | - |
| Sep 19, 2025 | 29.44 | 29.72 | 29.04 | 29.72 | 29.72 | 0.47% | 163 |
| Sep 18, 2025 | 29.36 | 29.58 | 29.10 | 29.58 | 29.58 | 6.48% | - |
| Sep 17, 2025 | 27.64 | 27.78 | 27.52 | 27.78 | 27.78 | -1.35% | 24 |
| Sep 16, 2025 | 28.74 | 28.74 | 28.16 | 28.16 | 28.16 | 0.21% | - |
| Sep 15, 2025 | 26.56 | 28.10 | 26.56 | 28.10 | 28.10 | 7.25% | - |
| Sep 12, 2025 | 27.10 | 27.10 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 11, 2025 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | -0.52% | - |
| Sep 10, 2025 | 27.06 | 27.06 | 26.70 | 26.74 | 26.74 | 0.38% | - |
| Sep 9, 2025 | 26.96 | 26.96 | 26.46 | 26.64 | 26.64 | -0.22% | - |
| Sep 8, 2025 | 26.16 | 26.70 | 26.00 | 26.70 | 26.70 | 4.30% | - |