Super Micro Computer, Inc. (BIT:1SMCI)
Italy
· Delayed Price · Currency is EUR 27.44
-1.06 (-3.72%)
Last updated: Mar 6, 2026, 2:00 PM CET
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.88 | 28.89 | 27.80 | 28.50 | 28.50 | 3.15% | 53,995 |
| Mar 4, 2026 | 26.18 | 27.63 | 26.18 | 27.63 | 27.63 | 5.62% | 24,116 |
| Mar 3, 2026 | 26.54 | 26.71 | 25.70 | 26.16 | 26.16 | -1.80% | 28,148 |
| Mar 2, 2026 | 26.29 | 27.22 | 26.10 | 26.64 | 26.64 | -3.76% | 30,379 |
| Feb 27, 2026 | 27.32 | 27.97 | 26.79 | 27.68 | 27.68 | 2.52% | 35,674 |
| Feb 26, 2026 | 28.22 | 28.52 | 26.49 | 27.00 | 27.00 | -1.71% | 32,268 |
| Feb 25, 2026 | 26.50 | 27.47 | 26.42 | 27.47 | 27.47 | 5.57% | 14,193 |
| Feb 24, 2026 | 26.18 | 26.55 | 25.78 | 26.02 | 26.02 | -1.92% | 12,074 |
| Feb 23, 2026 | 26.99 | 27.25 | 26.40 | 26.53 | 26.53 | -3.56% | 10,083 |
| Feb 20, 2026 | 27.48 | 27.90 | 26.56 | 27.51 | 27.51 | 3.11% | 32,363 |
| Feb 19, 2026 | 25.17 | 27.26 | 25.10 | 26.68 | 26.68 | 3.98% | 38,466 |
| Feb 18, 2026 | 25.77 | 25.85 | 25.05 | 25.66 | 25.66 | -0.62% | 17,227 |
| Feb 17, 2026 | 25.62 | 25.84 | 25.10 | 25.82 | 25.82 | 1.33% | 16,790 |
| Feb 16, 2026 | 26.17 | 26.17 | 25.43 | 25.48 | 25.48 | -2.00% | 20,501 |
| Feb 13, 2026 | 25.70 | 26.29 | 25.47 | 26.00 | 26.00 | 0.85% | 34,534 |
| Feb 12, 2026 | 27.26 | 27.26 | 25.75 | 25.78 | 25.78 | -6.39% | 28,110 |
| Feb 11, 2026 | 27.90 | 28.71 | 27.07 | 27.54 | 27.54 | -3.84% | 60,141 |
| Feb 10, 2026 | 28.14 | 28.80 | 28.07 | 28.64 | 28.64 | 1.63% | 27,477 |
| Feb 9, 2026 | 28.95 | 29.10 | 27.50 | 28.18 | 28.18 | -1.85% | 48,546 |
| Feb 6, 2026 | 25.95 | 29.11 | 25.83 | 28.71 | 28.71 | 10.68% | 89,402 |
| Feb 5, 2026 | 28.40 | 28.86 | 24.93 | 25.94 | 25.94 | -8.11% | 78,772 |
| Feb 4, 2026 | 27.97 | 29.20 | 27.00 | 28.23 | 28.23 | 13.46% | 175,014 |
| Feb 3, 2026 | 25.71 | 25.96 | 24.66 | 24.88 | 24.88 | -2.62% | 42,369 |
| Feb 2, 2026 | 24.13 | 25.55 | 24.01 | 25.55 | 25.55 | 1.11% | 20,428 |
| Jan 30, 2026 | 24.70 | 25.53 | 24.55 | 25.27 | 25.27 | 2.35% | 31,801 |
| Jan 29, 2026 | 26.09 | 26.24 | 24.48 | 24.69 | 24.69 | -6.48% | 36,624 |
| Jan 28, 2026 | 26.61 | 27.03 | 26.34 | 26.40 | 26.40 | 1.66% | 17,121 |
| Jan 27, 2026 | 26.33 | 26.33 | 25.08 | 25.97 | 25.97 | -1.25% | 38,582 |
| Jan 26, 2026 | 26.70 | 26.70 | 25.99 | 26.30 | 26.30 | -2.63% | 18,892 |
| Jan 23, 2026 | 28.08 | 28.70 | 27.01 | 27.01 | 27.01 | -3.57% | 67,915 |
| Jan 22, 2026 | 27.96 | 28.51 | 27.87 | 28.01 | 28.01 | 2.41% | 51,761 |
| Jan 21, 2026 | 27.00 | 27.73 | 26.59 | 27.35 | 27.35 | 1.37% | 47,535 |
| Jan 20, 2026 | 27.04 | 27.04 | 25.88 | 26.98 | 26.98 | 0.26% | 59,181 |
| Jan 19, 2026 | 27.36 | 27.51 | 26.83 | 26.91 | 26.91 | -0.22% | 38,302 |
| Jan 16, 2026 | 25.71 | 27.74 | 25.50 | 26.97 | 26.97 | 5.76% | 48,368 |
| Jan 15, 2026 | 24.58 | 25.50 | 24.55 | 25.50 | 25.50 | 3.91% | 30,358 |
| Jan 14, 2026 | 24.54 | 24.62 | 23.89 | 24.54 | 24.54 | 0.53% | 58,533 |
| Jan 13, 2026 | 25.75 | 25.82 | 23.93 | 24.41 | 24.41 | -5.93% | 97,180 |
| Jan 12, 2026 | 25.56 | 26.07 | 25.46 | 25.95 | 25.95 | -0.23% | 38,286 |
| Jan 9, 2026 | 25.61 | 26.16 | 25.48 | 26.01 | 26.01 | 3.21% | 51,978 |
| Jan 8, 2026 | 25.54 | 25.75 | 25.06 | 25.20 | 25.20 | -2.14% | 30,566 |
| Jan 7, 2026 | 26.00 | 26.22 | 25.65 | 25.75 | 25.75 | 1.02% | 57,513 |
| Jan 6, 2026 | 26.03 | 26.26 | 25.38 | 25.49 | 25.49 | -2.07% | 33,802 |
| Jan 5, 2026 | 26.92 | 27.40 | 26.03 | 26.03 | 26.03 | -2.18% | 56,435 |
| Jan 2, 2026 | 25.33 | 26.73 | 25.26 | 26.61 | 26.61 | 3.99% | 50,595 |
| Dec 30, 2025 | 25.64 | 26.07 | 25.43 | 25.59 | 25.59 | -1.84% | 31,813 |
| Dec 29, 2025 | 25.81 | 26.30 | 25.33 | 26.07 | 26.07 | 0.35% | 55,673 |
| Dec 23, 2025 | 26.42 | 26.43 | 25.80 | 25.98 | 25.98 | -1.96% | 45,574 |
| Dec 22, 2025 | 27.00 | 27.25 | 26.43 | 26.50 | 26.50 | 2.28% | 126,468 |
| Dec 19, 2025 | 25.44 | 25.91 | 25.23 | 25.91 | 25.91 | 0.74% | 29,498 |
| Dec 18, 2025 | 25.80 | 26.32 | 25.40 | 25.72 | 25.72 | 0.39% | 86,070 |
| Dec 17, 2025 | 27.10 | 27.35 | 25.60 | 25.62 | 25.62 | -3.97% | 95,921 |
| Dec 16, 2025 | 26.50 | 27.07 | 26.08 | 26.68 | 26.68 | -1.40% | 51,919 |
| Dec 15, 2025 | 27.88 | 28.03 | 26.82 | 27.06 | 27.06 | -3.18% | 40,725 |
| Dec 12, 2025 | 28.77 | 29.49 | 27.79 | 27.95 | 27.95 | -0.36% | 56,393 |
| Dec 11, 2025 | 29.36 | 29.66 | 28.03 | 28.05 | 28.05 | -5.68% | 46,420 |
| Dec 10, 2025 | 30.18 | 30.24 | 29.39 | 29.74 | 29.74 | -1.39% | 27,685 |
| Dec 9, 2025 | 30.66 | 30.66 | 29.78 | 30.16 | 30.16 | 0.27% | 56,720 |
| Dec 8, 2025 | 29.88 | 30.41 | 29.88 | 30.08 | 30.08 | 1.66% | 56,195 |
| Dec 5, 2025 | 29.50 | 29.75 | 28.81 | 29.59 | 29.59 | 0.99% | 44,453 |
| Dec 4, 2025 | 28.90 | 29.35 | 28.44 | 29.30 | 29.30 | 3.06% | 55,169 |
| Dec 3, 2025 | 28.48 | 28.80 | 28.04 | 28.43 | 28.43 | -0.66% | 79,519 |
| Dec 2, 2025 | 28.75 | 29.52 | 28.60 | 28.62 | 28.62 | 0.25% | 97,461 |
| Dec 1, 2025 | 29.02 | 29.02 | 28.00 | 28.55 | 28.55 | -0.73% | 58,108 |
| Nov 28, 2025 | 28.60 | 28.97 | 28.44 | 28.76 | 28.76 | 1.88% | 11,946 |
| Nov 27, 2025 | 28.38 | 28.44 | 28.16 | 28.23 | 28.23 | -0.07% | 8,057 |
| Nov 26, 2025 | 28.70 | 28.85 | 28.00 | 28.25 | 28.25 | 1.29% | 33,535 |
| Nov 25, 2025 | 28.69 | 28.76 | 26.98 | 27.89 | 27.89 | -2.41% | 61,367 |
| Nov 24, 2025 | 28.61 | 28.82 | 27.79 | 28.58 | 28.58 | 3.59% | 43,889 |
| Nov 21, 2025 | 27.34 | 28.28 | 26.56 | 27.59 | 27.59 | -5.55% | 124,162 |
| Nov 20, 2025 | 31.66 | 31.66 | 29.20 | 29.21 | 29.21 | -0.20% | 92,800 |
| Nov 19, 2025 | 30.11 | 30.57 | 29.27 | 29.27 | 29.27 | -1.98% | 56,645 |
| Nov 18, 2025 | 29.02 | 29.99 | 28.95 | 29.86 | 29.86 | -0.83% | 61,364 |
| Nov 17, 2025 | 31.83 | 32.50 | 29.79 | 30.11 | 30.11 | -5.40% | 114,665 |
| Nov 14, 2025 | 29.84 | 31.84 | 29.00 | 31.83 | 31.83 | 2.94% | 97,679 |
| Nov 13, 2025 | 32.93 | 32.97 | 30.50 | 30.92 | 30.92 | -6.95% | 117,133 |
| Nov 12, 2025 | 33.90 | 34.38 | 33.08 | 33.23 | 33.23 | -1.04% | 74,757 |
| Nov 11, 2025 | 34.66 | 35.07 | 33.31 | 33.58 | 33.58 | -3.34% | 79,731 |
| Nov 10, 2025 | 36.01 | 36.21 | 34.70 | 34.74 | 34.74 | 3.73% | 42,230 |
| Nov 7, 2025 | 35.40 | 35.59 | 33.00 | 33.49 | 33.49 | -6.40% | 61,650 |
| Nov 6, 2025 | 37.02 | 37.37 | 35.76 | 35.78 | 35.78 | -5.02% | 42,359 |
| Nov 5, 2025 | 37.30 | 39.16 | 37.01 | 37.67 | 37.67 | -10.82% | 98,649 |
| Nov 4, 2025 | 43.20 | 43.36 | 41.72 | 42.24 | 42.24 | -6.61% | 41,604 |
| Nov 3, 2025 | 45.05 | 46.13 | 44.75 | 45.23 | 45.23 | 1.82% | 33,264 |
| Oct 31, 2025 | 44.27 | 45.94 | 43.89 | 44.42 | 44.42 | -0.09% | 22,423 |
| Oct 30, 2025 | 45.75 | 45.75 | 43.84 | 44.46 | 44.46 | -2.73% | 24,412 |
| Oct 29, 2025 | 45.94 | 47.10 | 45.27 | 45.71 | 45.71 | -1.25% | 44,403 |
| Oct 28, 2025 | 44.39 | 46.29 | 44.08 | 46.29 | 46.29 | 6.00% | 71,982 |
| Oct 27, 2025 | 42.74 | 44.29 | 42.54 | 43.67 | 43.67 | 3.95% | 26,844 |
| Oct 24, 2025 | 42.06 | 42.56 | 41.60 | 42.01 | 42.01 | -0.64% | 29,249 |
| Oct 23, 2025 | 45.43 | 45.65 | 40.84 | 42.28 | 42.28 | -2.04% | 68,705 |
| Oct 22, 2025 | 47.33 | 47.43 | 43.16 | 43.16 | 43.16 | -8.73% | 39,833 |
| Oct 21, 2025 | 47.63 | 47.79 | 46.67 | 47.29 | 47.29 | 0.21% | 34,775 |
| Oct 20, 2025 | 45.50 | 48.52 | 45.32 | 47.19 | 47.19 | 5.81% | 58,511 |
| Oct 17, 2025 | 44.69 | 45.93 | 43.77 | 44.60 | 44.60 | -6.09% | 68,137 |
| Oct 16, 2025 | 46.74 | 48.12 | 46.27 | 47.49 | 47.49 | 2.46% | 33,602 |
| Oct 15, 2025 | 46.58 | 47.32 | 46.35 | 46.35 | 46.35 | -0.98% | 29,645 |
| Oct 14, 2025 | 46.25 | 48.00 | 45.60 | 46.81 | 46.81 | -1.58% | 74,617 |
| Oct 13, 2025 | 47.04 | 48.03 | 46.51 | 47.56 | 47.56 | 1.89% | 72,215 |
| Oct 10, 2025 | 50.18 | 50.54 | 46.68 | 46.68 | 46.68 | -7.05% | 59,898 |