SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 35.54
-0.74 (-2.04%)
Last updated: Oct 22, 2025, 9:05 AM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 24.90 | 25.76 | 24.90 | 25.60 | 25.60 | 3.64% | - |
| Sep 4, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 1.81% | - |
| Sep 3, 2025 | 24.68 | 24.74 | 24.26 | 24.26 | 24.26 | 0.75% | - |
| Sep 2, 2025 | 25.42 | 25.42 | 24.08 | 24.08 | 24.08 | -5.49% | 65 |
| Sep 1, 2025 | 25.38 | 25.62 | 25.38 | 25.48 | 25.48 | -1.47% | - |
| Aug 29, 2025 | 26.40 | 26.40 | 25.86 | 25.86 | 25.86 | -1.90% | 118 |
| Aug 28, 2025 | 27.24 | 27.44 | 26.08 | 26.36 | 26.36 | -0.98% | 743 |
| Aug 27, 2025 | 27.20 | 27.20 | 26.62 | 26.62 | 26.62 | -1.41% | - |
| Aug 26, 2025 | 27.14 | 27.28 | 27.00 | 27.00 | 27.00 | -0.66% | - |
| Aug 25, 2025 | 27.48 | 27.48 | 27.14 | 27.18 | 27.18 | -1.45% | - |
| Aug 22, 2025 | 26.70 | 27.58 | 26.70 | 27.58 | 27.58 | 3.76% | 163 |
| Aug 21, 2025 | 26.90 | 26.90 | 26.58 | 26.58 | 26.58 | -1.04% | - |
| Aug 20, 2025 | 26.76 | 27.36 | 26.76 | 26.86 | 26.86 | -2.54% | - |
| Aug 19, 2025 | 27.52 | 27.56 | 27.20 | 27.56 | 27.56 | 1.17% | - |
| Aug 18, 2025 | 27.28 | 27.28 | 27.12 | 27.24 | 27.24 | -1.09% | - |
| Aug 15, 2025 | 28.70 | 28.70 | 27.54 | 27.54 | 27.54 | -3.37% | - |