SUSS MicroTec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	39.52	39.52	38.92	39.08	39.08	-0.05%	245
Dec 11, 2025	37.24	39.44	37.24	39.10	39.10	2.04%	440
Dec 10, 2025	39.04	39.04	38.32	38.32	38.32	-1.99%	-
Dec 9, 2025	39.36	39.36	38.98	39.10	39.10	0.26%	-
Dec 8, 2025	38.64	39.20	38.64	39.00	39.00	-0.10%	245
Dec 5, 2025	37.44	39.42	37.44	39.04	39.04	6.14%	-
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%	-