SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 54.80
+1.75 (3.30%)
At close: Feb 27, 2026
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 53.35 | 55.20 | 53.35 | 55.20 | 55.20 | 4.05% | - |
| Feb 26, 2026 | 52.60 | 54.35 | 52.60 | 53.05 | 53.05 | 1.14% | - |
| Feb 25, 2026 | 51.95 | 52.55 | 51.95 | 52.45 | 52.45 | 0.29% | - |
| Feb 24, 2026 | 49.62 | 52.50 | 49.62 | 52.30 | 52.30 | 7.39% | - |
| Feb 23, 2026 | 49.08 | 49.58 | 48.70 | 48.70 | 48.70 | -2.70% | 780 |
| Feb 20, 2026 | 49.44 | 50.05 | 49.44 | 50.05 | 50.05 | 1.44% | 103 |
| Feb 19, 2026 | 49.06 | 49.34 | 48.66 | 49.34 | 49.34 | -1.42% | 585 |
| Feb 18, 2026 | 48.64 | 50.05 | 48.64 | 50.05 | 50.05 | 1.73% | - |
| Feb 17, 2026 | 47.82 | 49.20 | 47.04 | 49.20 | 49.20 | 1.99% | 2,074 |
| Feb 16, 2026 | 48.12 | 48.32 | 47.70 | 48.24 | 48.24 | 1.17% | 337 |
| Feb 13, 2026 | 46.40 | 47.76 | 46.08 | 47.68 | 47.68 | 3.74% | 876 |
| Feb 12, 2026 | 49.62 | 49.62 | 45.96 | 45.96 | 45.96 | -5.97% | - |
| Feb 11, 2026 | 46.62 | 48.88 | 46.62 | 48.88 | 48.88 | 1.62% | - |
| Feb 10, 2026 | 47.46 | 48.62 | 47.46 | 48.10 | 48.10 | -0.33% | 947 |
| Feb 9, 2026 | 47.26 | 48.38 | 47.04 | 48.26 | 48.26 | 3.70% | 780 |
| Feb 6, 2026 | 45.10 | 46.54 | 45.10 | 46.54 | 46.54 | 2.56% | 1,244 |
| Feb 5, 2026 | 46.68 | 46.68 | 45.12 | 45.38 | 45.38 | -1.65% | 1,014 |
| Feb 4, 2026 | 47.32 | 47.32 | 46.14 | 46.14 | 46.14 | -3.47% | 203 |
| Feb 3, 2026 | 50.40 | 50.40 | 47.80 | 47.80 | 47.80 | -3.28% | 390 |
| Feb 2, 2026 | 48.44 | 49.52 | 48.14 | 49.42 | 49.42 | -0.80% | 585 |
| Jan 30, 2026 | 48.32 | 50.00 | 47.96 | 49.82 | 49.82 | 7.14% | 50 |
| Jan 29, 2026 | 49.72 | 49.72 | 46.50 | 46.50 | 46.50 | -6.36% | - |
| Jan 28, 2026 | 54.30 | 54.30 | 49.66 | 49.66 | 49.66 | -2.82% | - |
| Jan 27, 2026 | 49.52 | 51.10 | 48.90 | 51.10 | 51.10 | 6.06% | - |
| Jan 26, 2026 | 48.30 | 48.68 | 47.26 | 48.18 | 48.18 | -0.78% | 24 |
| Jan 23, 2026 | 48.80 | 48.90 | 48.56 | 48.56 | 48.56 | -1.62% | - |
| Jan 22, 2026 | 48.86 | 50.15 | 48.86 | 49.36 | 49.36 | 4.53% | - |
| Jan 21, 2026 | 47.62 | 47.62 | 46.36 | 47.22 | 47.22 | 0.55% | 838 |
| Jan 20, 2026 | 47.12 | 47.12 | 46.70 | 46.96 | 46.96 | -0.76% | - |
| Jan 19, 2026 | 46.32 | 47.32 | 46.32 | 47.32 | 47.32 | -1.70% | - |
| Jan 16, 2026 | 49.56 | 49.56 | 47.88 | 48.14 | 48.14 | -4.67% | - |
| Jan 15, 2026 | 48.34 | 50.85 | 47.56 | 50.50 | 50.50 | 11.68% | 636 |
| Jan 14, 2026 | 46.56 | 46.56 | 44.78 | 45.22 | 45.22 | -1.57% | - |
| Jan 13, 2026 | 47.14 | 47.14 | 45.58 | 45.94 | 45.94 | -2.75% | 585 |
| Jan 12, 2026 | 47.58 | 48.08 | 47.24 | 47.24 | 47.24 | 0.94% | 40 |
| Jan 9, 2026 | 44.78 | 46.80 | 44.78 | 46.80 | 46.80 | 0.86% | - |
| Jan 8, 2026 | 46.28 | 46.40 | 46.02 | 46.40 | 46.40 | 0.65% | - |
| Jan 7, 2026 | 43.94 | 46.10 | 43.94 | 46.10 | 46.10 | 5.54% | - |
| Jan 6, 2026 | 43.22 | 43.68 | 42.22 | 43.68 | 43.68 | 1.77% | - |
| Jan 5, 2026 | 42.94 | 43.04 | 42.34 | 42.92 | 42.92 | 5.25% | - |
| Jan 2, 2026 | 39.48 | 41.44 | 39.48 | 40.78 | 40.78 | 4.73% | - |
| Dec 30, 2025 | 38.84 | 38.94 | 38.84 | 38.94 | 38.94 | 0.88% | - |
| Dec 29, 2025 | 38.94 | 38.94 | 38.36 | 38.60 | 38.60 | 1.47% | - |
| Dec 23, 2025 | 39.00 | 39.00 | 38.04 | 38.04 | 38.04 | -1.91% | - |
| Dec 22, 2025 | 39.68 | 39.68 | 37.96 | 38.78 | 38.78 | -0.62% | - |
| Dec 19, 2025 | 39.14 | 39.14 | 38.68 | 39.02 | 39.02 | -0.05% | - |
| Dec 18, 2025 | 38.24 | 39.04 | 38.24 | 39.04 | 39.04 | 1.46% | - |
| Dec 17, 2025 | 38.14 | 38.48 | 38.14 | 38.48 | 38.48 | 1.26% | 40 |
| Dec 16, 2025 | 37.22 | 38.32 | 37.22 | 38.00 | 38.00 | -0.31% | - |
| Dec 15, 2025 | 38.00 | 38.26 | 38.00 | 38.12 | 38.12 | -2.46% | 245 |