SUSS MicroTec SE (VIE:SMHN)
Austria · Delayed Price · Currency is EUR 74.70
+2.00 (2.75%)
Last updated: Sep 7, 2026, 1:00 PM CET
VIE:SMHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |