SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 36.78
+0.32 (0.88%)
At close: Dec 4, 2025
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.80 | 36.82 | 36.62 | 36.78 | 36.78 | 0.88% | - |
| Dec 3, 2025 | 34.94 | 36.46 | 34.94 | 36.46 | 36.46 | 7.49% | - |
| Dec 2, 2025 | 34.40 | 34.94 | 33.92 | 33.92 | 33.92 | -1.45% | 100 |
| Dec 1, 2025 | 33.44 | 34.42 | 33.44 | 34.42 | 34.42 | 4.62% | - |
| Nov 28, 2025 | 32.88 | 33.10 | 32.86 | 32.90 | 32.90 | -0.48% | - |
| Nov 27, 2025 | 32.80 | 33.16 | 32.80 | 33.06 | 33.06 | 1.10% | - |
| Nov 26, 2025 | 33.14 | 33.14 | 32.40 | 32.70 | 32.70 | 0.62% | - |
| Nov 25, 2025 | 33.62 | 33.62 | 32.50 | 32.50 | 32.50 | -0.98% | - |
| Nov 24, 2025 | 32.56 | 32.82 | 32.24 | 32.82 | 32.82 | 0.98% | 245 |
| Nov 21, 2025 | 32.16 | 32.50 | 32.16 | 32.50 | 32.50 | -8.14% | - |
| Nov 20, 2025 | 35.48 | 35.56 | 35.38 | 35.38 | 35.38 | 2.61% | - |
| Nov 19, 2025 | 34.56 | 34.56 | 34.08 | 34.48 | 34.48 | -0.17% | - |
| Nov 18, 2025 | 36.16 | 36.16 | 34.54 | 34.54 | 34.54 | -6.04% | 245 |
| Nov 17, 2025 | 37.66 | 37.66 | 36.60 | 36.76 | 36.76 | 8.95% | 240 |
| Nov 14, 2025 | 32.78 | 33.74 | 32.70 | 33.74 | 33.74 | 1.14% | 896 |
| 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% | - |