SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 83.25
+4.60 (5.85%)
At close: Aug 7, 2026
VIE:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 82.65 | 84.85 | 81.25 | 83.25 | 83.25 | 5.85% | 1,214 |
| Aug 6, 2026 | 76.65 | 79.20 | 75.90 | 78.65 | 78.65 | 0.13% | 864 |
| Aug 5, 2026 | 79.25 | 79.25 | 77.95 | 78.55 | 78.55 | 1.49% | - |
| Aug 4, 2026 | 77.45 | 77.45 | 76.30 | 77.40 | 77.40 | 7.43% | - |
| Aug 3, 2026 | 75.60 | 75.60 | 72.05 | 72.05 | 72.05 | -7.45% | - |
| Jul 31, 2026 | 76.70 | 77.85 | 76.70 | 77.85 | 77.85 | 4.08% | - |
| Jul 30, 2026 | 70.35 | 74.80 | 70.35 | 74.80 | 74.80 | 4.91% | - |
| Jul 29, 2026 | 68.35 | 71.30 | 67.95 | 71.30 | 71.30 | 1.35% | 216 |
| Jul 28, 2026 | 72.30 | 72.30 | 70.35 | 70.35 | 70.35 | -6.20% | - |
| Jul 27, 2026 | 79.20 | 79.25 | 75.00 | 75.00 | 75.00 | -5.30% | - |
| Jul 24, 2026 | 78.90 | 81.20 | 78.90 | 79.20 | 79.20 | -0.94% | - |
| Jul 23, 2026 | 82.60 | 82.60 | 79.85 | 79.95 | 79.95 | -5.16% | - |
| Jul 22, 2026 | 81.95 | 84.30 | 81.95 | 84.30 | 84.30 | 0.66% | 185 |
| Jul 21, 2026 | 80.55 | 83.75 | 80.55 | 83.75 | 83.75 | 7.86% | - |
| Jul 20, 2026 | 78.15 | 79.25 | 77.65 | 77.65 | 77.65 | -1.58% | 10 |
| Jul 17, 2026 | 79.45 | 79.45 | 77.45 | 78.90 | 78.90 | -4.54% | - |
| Jul 16, 2026 | 83.25 | 83.25 | 80.50 | 82.65 | 82.65 | 0.85% | 1 |
| Jul 15, 2026 | 88.75 | 88.75 | 81.95 | 81.95 | 81.95 | -6.56% | 1 |
| Jul 14, 2026 | 84.35 | 87.70 | 84.35 | 87.70 | 87.70 | 3.91% | 1 |
| Jul 13, 2026 | 83.70 | 86.25 | 83.60 | 84.40 | 84.40 | -0.82% | 618 |
| Jul 10, 2026 | 79.75 | 85.10 | 79.75 | 85.10 | 85.10 | 3.65% | 1 |
| Jul 9, 2026 | 79.55 | 82.10 | 79.55 | 82.10 | 82.10 | 8.17% | 118 |
| Jul 8, 2026 | 76.40 | 76.40 | 74.80 | 75.90 | 75.90 | -0.98% | 1 |
| Jul 7, 2026 | 79.30 | 79.30 | 76.65 | 76.65 | 76.65 | -12.60% | 3 |
| Jul 6, 2026 | 85.90 | 87.70 | 85.50 | 87.70 | 87.70 | -0.11% | 1 |
| Jul 3, 2026 | 84.95 | 88.15 | 84.95 | 87.80 | 87.80 | 4.34% | 332 |
| Jul 2, 2026 | 87.00 | 88.70 | 84.15 | 84.15 | 84.15 | -8.83% | 241 |
| Jul 1, 2026 | 92.35 | 96.40 | 91.85 | 92.30 | 92.30 | -1.44% | 310 |
| Jun 30, 2026 | 95.35 | 95.35 | 91.80 | 93.65 | 93.65 | 0.27% | 98 |
| Jun 29, 2026 | 93.30 | 95.05 | 90.50 | 93.40 | 93.40 | 0.70% | 794 |
| Jun 26, 2026 | 95.80 | 95.80 | 92.75 | 92.75 | 92.75 | -5.45% | - |
| Jun 25, 2026 | 97.85 | 100.40 | 97.85 | 98.10 | 98.10 | 5.71% | 1,198 |
| Jun 24, 2026 | 97.25 | 97.85 | 92.80 | 92.80 | 92.80 | -3.53% | 1,275 |
| Jun 23, 2026 | 99.60 | 99.60 | 95.15 | 96.20 | 96.20 | -14.56% | 471 |
| Jun 22, 2026 | 115.70 | 117.30 | 111.70 | 112.60 | 112.60 | - | 612 |
| Jun 19, 2026 | 112.00 | 113.00 | 109.60 | 112.60 | 112.60 | 9.32% | 41 |
| Jun 18, 2026 | 102.30 | 104.00 | 102.30 | 103.00 | 103.00 | 2.28% | 41 |
| Jun 17, 2026 | 98.30 | 100.90 | 98.30 | 100.70 | 100.70 | 3.60% | 1 |
| Jun 16, 2026 | 100.80 | 100.80 | 97.20 | 97.20 | 97.20 | -4.14% | 1 |
| Jun 15, 2026 | 96.95 | 101.40 | 96.95 | 101.40 | 101.40 | 6.51% | 181 |
| Jun 12, 2026 | 94.65 | 95.20 | 92.15 | 95.20 | 95.20 | 2.15% | 1 |
| Jun 11, 2026 | 90.05 | 93.20 | 90.05 | 93.20 | 93.20 | 3.21% | 1 |
| Jun 10, 2026 | 89.60 | 90.45 | 89.05 | 90.30 | 90.30 | -2.38% | 1 |
| Jun 9, 2026 | 94.45 | 96.10 | 92.50 | 92.50 | 92.50 | 0.87% | 594 |
| Jun 8, 2026 | 86.55 | 92.30 | 86.55 | 91.70 | 91.70 | 2.34% | 546 |
| Jun 5, 2026 | 90.45 | 90.45 | 88.00 | 89.60 | 89.60 | -4.68% | 1 |
| Jun 4, 2026 | 96.20 | 96.20 | 92.90 | 94.00 | 94.00 | -4.53% | 1 |
| Jun 3, 2026 | 93.55 | 99.60 | 93.55 | 98.50 | 98.46 | 4.90% | 21 |
| Jun 2, 2026 | 91.60 | 93.90 | 88.85 | 93.90 | 93.86 | 6.28% | 1 |
| Jun 1, 2026 | 93.90 | 93.90 | 88.35 | 88.35 | 88.31 | -3.97% | 1 |