SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 29.60
-0.90 (-2.95%)
At close: Sep 26, 2025
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 29.42 | 29.42 | 28.50 | 28.50 | 28.50 | -2.73% | 170 |
| Aug 13, 2025 | 29.88 | 30.08 | 29.30 | 29.30 | 29.30 | -2.59% | - |
| Aug 12, 2025 | 29.42 | 30.08 | 29.42 | 30.08 | 30.08 | 1.28% | 63 |
| Aug 11, 2025 | 29.66 | 29.74 | 29.62 | 29.70 | 29.70 | -3.38% | 326 |
| Aug 8, 2025 | 30.80 | 30.80 | 30.10 | 30.74 | 30.74 | -1.03% | - |
| Aug 7, 2025 | 31.38 | 31.40 | 30.98 | 31.06 | 31.06 | -2.27% | 652 |
| Aug 6, 2025 | 32.78 | 32.78 | 31.66 | 31.78 | 31.78 | -1.73% | - |
| Aug 5, 2025 | 32.06 | 32.42 | 32.06 | 32.34 | 32.34 | 2.54% | 163 |
| Aug 4, 2025 | 32.62 | 32.62 | 31.42 | 31.54 | 31.54 | -2.17% | - |
| Aug 1, 2025 | 32.04 | 32.24 | 31.40 | 32.24 | 32.24 | -0.06% | - |
| Jul 31, 2025 | 33.26 | 33.32 | 32.26 | 32.26 | 32.26 | -2.66% | 361 |
| Jul 30, 2025 | 32.54 | 33.14 | 32.54 | 33.14 | 33.14 | 2.35% | - |
| Jul 29, 2025 | 34.82 | 35.22 | 32.38 | 32.38 | 32.38 | -20.25% | - |
| Jul 28, 2025 | 40.18 | 41.34 | 40.18 | 40.60 | 40.60 | 4.42% | 85 |
| Jul 25, 2025 | 39.30 | 39.30 | 38.88 | 38.88 | 38.88 | -0.56% | - |
| Jul 24, 2025 | 39.14 | 39.90 | 39.10 | 39.10 | 39.10 | -1.21% | - |
| Jul 23, 2025 | 40.00 | 40.46 | 39.58 | 39.58 | 39.58 | -1.93% | - |
| Jul 22, 2025 | 41.92 | 41.92 | 40.36 | 40.36 | 40.36 | -5.39% | - |
| Jul 21, 2025 | 42.72 | 43.06 | 42.52 | 42.66 | 42.66 | -0.70% | - |