SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 64.75
-1.55 (-2.34%)
At close: Oct 8, 2026
VIE:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 64.65 | 65.10 | 64.50 | 64.75 | 64.75 | -2.34% | - |
| Oct 7, 2026 | 70.45 | 70.45 | 66.30 | 66.30 | 66.30 | -9.80% | 75 |
| Oct 6, 2026 | 73.15 | 74.50 | 73.15 | 73.50 | 73.50 | -0.07% | - |
| Oct 5, 2026 | 77.35 | 77.35 | 73.55 | 73.55 | 73.55 | -4.04% | - |
| Oct 2, 2026 | 75.30 | 77.05 | 75.30 | 76.65 | 76.65 | 5.29% | - |
| Oct 1, 2026 | 75.00 | 75.00 | 72.80 | 72.80 | 72.80 | -0.55% | - |
| Sep 30, 2026 | 71.40 | 73.20 | 71.40 | 73.20 | 73.20 | 1.95% | - |
| Sep 29, 2026 | 69.70 | 71.80 | 69.70 | 71.80 | 71.80 | 4.74% | - |
| Sep 28, 2026 | 66.45 | 68.55 | 66.30 | 68.55 | 68.55 | 0.22% | - |
| Sep 25, 2026 | 70.75 | 70.75 | 68.40 | 68.40 | 68.40 | -2.22% | - |
| Sep 24, 2026 | 70.20 | 70.35 | 69.95 | 69.95 | 69.95 | -4.57% | - |
| Sep 23, 2026 | 74.80 | 74.80 | 73.30 | 73.30 | 73.30 | 1.17% | - |
| Sep 22, 2026 | 71.90 | 72.80 | 71.90 | 72.45 | 72.45 | 1.68% | - |
| Sep 21, 2026 | 70.30 | 71.50 | 69.80 | 71.25 | 71.25 | 4.55% | 80 |
| Sep 18, 2026 | 70.60 | 70.60 | 67.90 | 68.15 | 68.15 | 0.37% | 81 |
| Sep 17, 2026 | 67.20 | 67.90 | 66.05 | 67.90 | 67.90 | 1.80% | 1 |
| Sep 16, 2026 | 65.20 | 66.70 | 65.20 | 66.70 | 66.70 | 2.46% | 1 |
| Sep 15, 2026 | 65.55 | 66.10 | 64.65 | 65.10 | 65.10 | -0.76% | - |
| Sep 14, 2026 | 68.30 | 68.30 | 65.60 | 65.60 | 65.60 | -8.70% | 108 |
| Sep 11, 2026 | 72.25 | 72.25 | 71.75 | 71.85 | 71.85 | -0.48% | - |
| Sep 10, 2026 | 73.55 | 74.40 | 72.20 | 72.20 | 72.20 | -2.30% | - |
| Sep 9, 2026 | 74.20 | 74.20 | 73.00 | 73.90 | 73.90 | -0.87% | - |
| Sep 8, 2026 | 75.50 | 75.50 | 74.05 | 74.55 | 74.55 | -0.73% | - |
| Sep 7, 2026 | 74.85 | 75.40 | 74.70 | 75.10 | 75.10 | 3.30% | - |
| Sep 4, 2026 | 72.60 | 72.70 | 72.60 | 72.70 | 72.70 | 7.39% | - |
| Sep 3, 2026 | 69.40 | 69.40 | 67.70 | 67.70 | 67.70 | -0.95% | - |
| Sep 2, 2026 | 68.25 | 68.35 | 68.25 | 68.35 | 68.35 | -1.51% | - |
| Sep 1, 2026 | 70.05 | 70.05 | 69.40 | 69.40 | 69.40 | -3.00% | - |
| Aug 31, 2026 | 71.95 | 71.95 | 71.55 | 71.55 | 71.55 | -1.65% | - |
| Aug 28, 2026 | 72.20 | 72.95 | 72.20 | 72.75 | 72.75 | -0.61% | - |
| Aug 27, 2026 | 73.35 | 74.75 | 73.20 | 73.20 | 73.20 | 4.42% | - |
| Aug 26, 2026 | 70.60 | 71.10 | 70.10 | 70.10 | 70.10 | -0.07% | - |
| Aug 25, 2026 | 71.30 | 71.30 | 70.15 | 70.15 | 70.15 | -1.34% | - |
| Aug 24, 2026 | 71.20 | 72.50 | 71.10 | 71.10 | 71.10 | -4.56% | - |
| Aug 21, 2026 | 72.75 | 74.50 | 72.75 | 74.50 | 74.50 | 3.04% | - |
| Aug 20, 2026 | 73.45 | 73.45 | 72.30 | 72.30 | 72.30 | -5.30% | - |
| Aug 19, 2026 | 77.20 | 77.20 | 76.35 | 76.35 | 76.35 | -4.80% | 65 |
| Aug 18, 2026 | 83.10 | 83.10 | 80.20 | 80.20 | 80.20 | -4.41% | 12 |
| Aug 17, 2026 | 85.95 | 85.95 | 83.90 | 83.90 | 83.90 | 0.72% | - |
| Aug 14, 2026 | 83.05 | 83.80 | 83.05 | 83.30 | 83.30 | 0.06% | - |
| Aug 13, 2026 | 83.20 | 83.35 | 83.15 | 83.25 | 83.25 | -1.01% | - |
| Aug 12, 2026 | 82.40 | 84.10 | 82.40 | 84.10 | 84.10 | 5.45% | - |
| Aug 11, 2026 | 78.30 | 80.40 | 78.25 | 79.75 | 79.75 | 0.06% | 324 |
| Aug 10, 2026 | 83.55 | 83.55 | 79.70 | 79.70 | 79.70 | -4.26% | 216 |
| 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% | - |