SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 50.70
-0.50 (-0.98%)
At close: Apr 2, 2026
VIE:SMHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.12 | 50.70 | 48.08 | 50.70 | 50.70 | -0.98% | 238 |
| Apr 1, 2026 | 51.45 | 51.45 | 49.14 | 51.20 | 51.20 | 4.23% | - |
| Mar 31, 2026 | 48.58 | 49.28 | 48.24 | 49.12 | 49.12 | 0.08% | 1,544 |
| Mar 30, 2026 | 43.50 | 50.10 | 43.50 | 49.08 | 49.08 | -6.25% | 2,111 |
| Mar 27, 2026 | 56.00 | 56.00 | 52.35 | 52.35 | 52.35 | -7.35% | - |
| Mar 26, 2026 | 59.05 | 59.05 | 56.50 | 56.50 | 56.50 | -3.99% | 427 |
| Mar 25, 2026 | 58.10 | 59.35 | 57.80 | 58.85 | 58.85 | 4.44% | 1,083 |
| Mar 24, 2026 | 59.40 | 59.40 | 55.00 | 56.35 | 56.35 | -7.09% | 196 |
| Mar 23, 2026 | 54.85 | 61.25 | 54.85 | 60.65 | 60.65 | 4.48% | 391 |
| Mar 20, 2026 | 58.55 | 60.40 | 57.50 | 58.05 | 58.05 | -1.19% | 781 |
| Mar 19, 2026 | 60.10 | 60.10 | 58.30 | 58.75 | 58.75 | -3.61% | 1 |
| Mar 18, 2026 | 60.55 | 61.60 | 59.90 | 60.95 | 60.95 | 1.67% | 1 |
| Mar 17, 2026 | 58.00 | 60.05 | 58.00 | 59.95 | 59.95 | -2.60% | 2 |
| Mar 16, 2026 | 60.10 | 61.85 | 59.50 | 61.55 | 61.55 | 2.33% | 785 |
| Mar 13, 2026 | 58.85 | 62.00 | 58.85 | 60.15 | 60.15 | 3.35% | 1,241 |
| Mar 12, 2026 | 55.70 | 58.70 | 55.25 | 58.20 | 58.20 | 5.05% | 1,199 |
| Mar 11, 2026 | 53.90 | 55.40 | 53.80 | 55.40 | 55.40 | 1.93% | 4 |
| Mar 10, 2026 | 53.60 | 54.60 | 52.80 | 54.35 | 54.35 | 6.36% | 201 |
| Mar 9, 2026 | 49.42 | 51.10 | 49.42 | 51.10 | 51.10 | -2.11% | 780 |
| Mar 6, 2026 | 54.80 | 54.80 | 51.20 | 52.20 | 52.20 | -7.61% | 867 |
| Mar 5, 2026 | 56.60 | 58.20 | 56.20 | 56.50 | 56.50 | -0.96% | 840 |
| Mar 4, 2026 | 53.90 | 57.05 | 53.90 | 57.05 | 57.05 | 7.34% | 2,021 |
| Mar 3, 2026 | 53.45 | 53.45 | 52.50 | 53.15 | 53.15 | -2.66% | 585 |
| Mar 2, 2026 | 53.05 | 54.80 | 53.05 | 54.60 | 54.60 | -1.09% | 644 |
| 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% | - |