Super Micro Computer, Inc. (BIT:1SMCI)
Italy
· Delayed Price · Currency is EUR 29.68
+0.38 (1.30%)
Last updated: Dec 5, 2025, 12:44 PM CET
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 50.70 | 50.82 | 49.47 | 50.22 | 50.22 | 1.33% | 45,017 |
| Oct 8, 2025 | 47.70 | 49.78 | 46.90 | 49.56 | 49.56 | 6.10% | 56,964 |
| Oct 7, 2025 | 46.67 | 49.18 | 46.56 | 46.71 | 46.71 | 0.28% | 101,800 |
| Oct 6, 2025 | 44.90 | 47.98 | 44.57 | 46.58 | 46.58 | 4.60% | 47,176 |
| Oct 3, 2025 | 44.88 | 45.60 | 44.35 | 44.53 | 44.53 | 0.20% | 67,380 |
| Oct 2, 2025 | 44.41 | 45.11 | 43.55 | 44.44 | 44.44 | 4.61% | 70,184 |
| Oct 1, 2025 | 39.73 | 42.57 | 39.73 | 42.48 | 42.48 | 5.75% | 63,350 |
| Sep 30, 2025 | 39.50 | 41.06 | 39.21 | 40.17 | 40.17 | 1.29% | 39,233 |
| Sep 29, 2025 | 39.27 | 40.35 | 39.19 | 39.66 | 39.66 | 4.09% | 21,642 |
| Sep 26, 2025 | 39.30 | 39.40 | 38.00 | 38.10 | 38.10 | -2.06% | 19,517 |
| Sep 25, 2025 | 39.40 | 39.51 | 37.90 | 38.90 | 38.90 | -3.67% | 32,512 |
| Sep 24, 2025 | 39.99 | 41.01 | 39.81 | 40.38 | 40.38 | 1.08% | 36,200 |
| Sep 23, 2025 | 39.35 | 40.50 | 39.35 | 39.95 | 39.95 | 2.23% | 15,261 |
| Sep 22, 2025 | 38.92 | 39.76 | 38.47 | 39.08 | 39.08 | 0.72% | 21,820 |
| Sep 19, 2025 | 38.92 | 39.56 | 38.71 | 38.80 | 38.80 | 0.41% | 33,710 |
| Sep 18, 2025 | 38.40 | 38.83 | 37.97 | 38.64 | 38.64 | 2.71% | 29,055 |
| Sep 17, 2025 | 37.99 | 38.16 | 37.56 | 37.62 | 37.62 | -1.36% | 15,606 |
| Sep 16, 2025 | 38.59 | 38.73 | 37.64 | 38.14 | 38.14 | 0.10% | 25,002 |
| Sep 15, 2025 | 38.78 | 38.78 | 37.65 | 38.10 | 38.10 | -1.40% | 47,567 |
| Sep 12, 2025 | 39.00 | 40.04 | 38.31 | 38.64 | 38.64 | 3.15% | 85,742 |
| Sep 11, 2025 | 37.53 | 38.00 | 37.12 | 37.46 | 37.46 | -2.80% | 38,386 |
| Sep 10, 2025 | 37.30 | 38.83 | 37.06 | 38.54 | 38.54 | 8.20% | 61,694 |
| Sep 9, 2025 | 34.18 | 35.62 | 34.18 | 35.62 | 35.62 | 3.49% | 12,488 |
| Sep 8, 2025 | 34.44 | 34.98 | 34.21 | 34.42 | 34.42 | 0.41% | 19,974 |
| Sep 5, 2025 | 34.94 | 35.12 | 33.95 | 34.28 | 34.28 | -1.35% | 30,776 |
| Sep 4, 2025 | 34.59 | 35.06 | 34.23 | 34.75 | 34.75 | 1.11% | 5,594 |
| Sep 3, 2025 | 35.05 | 35.50 | 34.31 | 34.37 | 34.37 | 0.38% | 19,480 |
| Sep 2, 2025 | 35.10 | 35.20 | 34.00 | 34.24 | 34.24 | -2.64% | 28,872 |
| Sep 1, 2025 | 34.80 | 35.20 | 34.75 | 35.17 | 35.17 | -2.31% | 18,178 |
| Aug 29, 2025 | 37.38 | 37.51 | 35.58 | 36.00 | 36.00 | -5.26% | 44,750 |
| Aug 28, 2025 | 38.09 | 38.90 | 37.81 | 38.00 | 38.00 | -1.50% | 33,299 |
| Aug 27, 2025 | 38.21 | 38.80 | 37.87 | 38.58 | 38.58 | 2.93% | 31,045 |
| Aug 26, 2025 | 37.82 | 38.00 | 37.48 | 37.48 | 37.48 | -2.19% | 14,999 |
| Aug 25, 2025 | 37.64 | 38.34 | 37.00 | 38.32 | 38.32 | 3.29% | 29,586 |
| Aug 22, 2025 | 36.03 | 37.37 | 35.83 | 37.10 | 37.10 | 1.26% | 89,619 |
| Aug 21, 2025 | 36.88 | 37.01 | 36.27 | 36.64 | 36.64 | 0.96% | 26,141 |
| Aug 20, 2025 | 36.90 | 37.26 | 35.44 | 36.29 | 36.29 | -4.32% | 62,685 |
| Aug 19, 2025 | 39.25 | 39.40 | 37.65 | 37.93 | 37.93 | -4.22% | 37,616 |
| Aug 18, 2025 | 38.60 | 39.95 | 38.50 | 39.60 | 39.60 | 2.62% | 35,857 |
| Aug 14, 2025 | 39.38 | 39.55 | 38.38 | 38.59 | 38.59 | -1.30% | 36,744 |
| Aug 13, 2025 | 39.78 | 39.95 | 39.00 | 39.10 | 39.10 | -1.01% | 20,994 |
| Aug 12, 2025 | 39.18 | 39.70 | 38.45 | 39.50 | 39.50 | 0.05% | 43,071 |
| Aug 11, 2025 | 38.58 | 39.89 | 37.94 | 39.48 | 39.48 | 1.52% | 63,458 |
| Aug 8, 2025 | 40.22 | 40.58 | 38.65 | 38.89 | 38.89 | -4.12% | 59,629 |
| Aug 7, 2025 | 40.20 | 41.90 | 39.97 | 40.56 | 40.56 | 4.54% | 79,542 |
| Aug 6, 2025 | 39.81 | 41.72 | 38.80 | 38.80 | 38.80 | -21.11% | 199,213 |
| Aug 5, 2025 | 51.22 | 51.42 | 49.18 | 49.18 | 49.18 | -2.65% | 36,609 |
| Aug 4, 2025 | 50.40 | 51.04 | 49.77 | 50.52 | 50.52 | 2.83% | 30,057 |
| Aug 1, 2025 | 50.32 | 50.58 | 47.54 | 49.13 | 49.13 | -7.27% | 88,462 |
| Jul 31, 2025 | 54.28 | 54.66 | 52.18 | 52.98 | 52.98 | 0.38% | 95,966 |
| Jul 30, 2025 | 51.30 | 54.28 | 51.02 | 52.78 | 52.78 | 3.09% | 90,571 |
| Jul 29, 2025 | 52.60 | 53.28 | 51.06 | 51.20 | 51.20 | 2.79% | 95,829 |
| Jul 28, 2025 | 46.78 | 50.78 | 46.05 | 49.81 | 49.81 | 10.05% | 100,837 |
| Jul 25, 2025 | 44.71 | 45.57 | 44.30 | 45.26 | 45.26 | 1.71% | 23,042 |
| Jul 24, 2025 | 44.34 | 44.58 | 43.71 | 44.50 | 44.50 | 0.47% | 33,218 |
| Jul 23, 2025 | 42.67 | 44.31 | 42.67 | 44.29 | 44.29 | 4.56% | 31,963 |
| Jul 22, 2025 | 44.31 | 44.58 | 42.01 | 42.36 | 42.36 | -6.90% | 74,929 |
| Jul 21, 2025 | 45.17 | 46.16 | 44.50 | 45.50 | 45.50 | 0.69% | 32,522 |
| Jul 18, 2025 | 45.69 | 46.20 | 45.10 | 45.19 | 45.19 | -1.97% | 31,068 |