Super Micro Computer, Inc. (ETR:MS51)
Germany
· Delayed Price · Currency is EUR 27.50
-1.08 (-3.78%)
At close: Mar 6, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.99 | 28.87 | 27.80 | 28.58 | 28.58 | 3.55% | 38,501 |
| Mar 4, 2026 | 26.20 | 27.61 | 26.19 | 27.60 | 27.60 | 5.54% | 30,324 |
| Mar 3, 2026 | 26.54 | 26.65 | 25.65 | 26.15 | 26.15 | -1.77% | 55,256 |
| Mar 2, 2026 | 26.25 | 27.21 | 26.10 | 26.62 | 26.62 | -3.79% | 85,958 |
| Feb 27, 2026 | 27.35 | 27.93 | 26.60 | 27.67 | 27.67 | 2.44% | 23,801 |
| Feb 26, 2026 | 28.31 | 28.55 | 26.48 | 27.01 | 27.01 | -1.75% | 162,452 |
| Feb 25, 2026 | 26.42 | 27.49 | 26.42 | 27.49 | 27.49 | 5.61% | 15,030 |
| Feb 24, 2026 | 26.25 | 26.57 | 25.75 | 26.03 | 26.03 | -1.74% | 17,074 |
| Feb 23, 2026 | 27.07 | 27.26 | 26.40 | 26.49 | 26.49 | -3.95% | 19,506 |
| Feb 20, 2026 | 27.36 | 27.88 | 26.66 | 27.58 | 27.58 | 3.33% | 38,967 |
| Feb 19, 2026 | 25.45 | 27.23 | 25.12 | 26.69 | 26.69 | 3.97% | 43,122 |
| Feb 18, 2026 | 25.77 | 25.89 | 25.08 | 25.67 | 25.67 | -0.77% | 36,040 |
| Feb 17, 2026 | 25.66 | 25.87 | 25.10 | 25.87 | 25.87 | 1.41% | 30,320 |
| Feb 16, 2026 | 26.08 | 26.11 | 25.43 | 25.51 | 25.51 | -2.07% | 25,584 |
| Feb 13, 2026 | 25.67 | 26.27 | 25.48 | 26.05 | 26.05 | 1.17% | 44,566 |
| Feb 12, 2026 | 27.21 | 27.23 | 25.75 | 25.75 | 25.75 | -6.19% | 38,323 |
| Feb 11, 2026 | 27.97 | 28.67 | 27.09 | 27.45 | 27.45 | -4.12% | 34,491 |
| Feb 10, 2026 | 28.16 | 28.80 | 28.00 | 28.63 | 28.63 | 1.63% | 33,551 |
| Feb 9, 2026 | 29.00 | 29.09 | 27.47 | 28.17 | 28.17 | -2.12% | 72,189 |
| Feb 6, 2026 | 25.87 | 29.14 | 25.80 | 28.78 | 28.78 | 10.91% | 129,631 |
| Feb 5, 2026 | 28.41 | 28.87 | 24.92 | 25.95 | 25.95 | -7.91% | 118,408 |
| Feb 4, 2026 | 28.02 | 29.50 | 26.98 | 28.18 | 28.18 | 13.40% | 363,760 |
| Feb 3, 2026 | 25.77 | 25.97 | 24.66 | 24.85 | 24.85 | -2.66% | 64,141 |
| Feb 2, 2026 | 24.11 | 25.53 | 24.02 | 25.53 | 25.53 | 0.99% | 48,655 |
| Jan 30, 2026 | 24.65 | 25.52 | 24.57 | 25.28 | 25.28 | 2.39% | 70,905 |
| Jan 29, 2026 | 26.15 | 26.21 | 24.45 | 24.69 | 24.69 | -6.58% | 57,490 |
| Jan 28, 2026 | 26.61 | 26.96 | 26.36 | 26.43 | 26.43 | 1.89% | 27,292 |
| Jan 27, 2026 | 26.27 | 26.32 | 25.12 | 25.94 | 25.94 | -1.41% | 49,313 |
| Jan 26, 2026 | 26.69 | 26.69 | 25.98 | 26.31 | 26.31 | -2.59% | 54,439 |
| Jan 23, 2026 | 28.06 | 28.65 | 27.01 | 27.01 | 27.01 | -3.33% | 126,154 |
| Jan 22, 2026 | 28.03 | 28.50 | 27.86 | 27.94 | 27.94 | 1.93% | 107,488 |
| Jan 21, 2026 | 26.96 | 27.80 | 26.56 | 27.41 | 27.41 | 1.59% | 65,038 |
| Jan 20, 2026 | 27.04 | 27.09 | 25.83 | 26.98 | 26.98 | 0.30% | 69,864 |
| Jan 19, 2026 | 27.46 | 27.50 | 26.85 | 26.90 | 26.90 | -0.48% | 84,345 |
| Jan 16, 2026 | 25.72 | 27.67 | 25.59 | 27.03 | 27.03 | 5.83% | 99,562 |
| Jan 15, 2026 | 24.54 | 25.54 | 24.54 | 25.54 | 25.54 | 4.07% | 34,669 |
| Jan 14, 2026 | 24.53 | 24.55 | 23.83 | 24.54 | 24.54 | 0.70% | 72,216 |
| Jan 13, 2026 | 25.74 | 25.82 | 23.88 | 24.37 | 24.37 | -6.09% | 191,751 |
| Jan 12, 2026 | 25.56 | 26.13 | 25.44 | 25.95 | 25.95 | -0.15% | 75,197 |
| Jan 9, 2026 | 25.62 | 26.15 | 25.46 | 25.99 | 25.99 | 3.26% | 43,260 |
| Jan 8, 2026 | 25.56 | 25.74 | 25.09 | 25.17 | 25.17 | -2.21% | 61,928 |
| Jan 7, 2026 | 26.07 | 26.21 | 25.53 | 25.74 | 25.74 | 0.98% | 35,009 |
| Jan 6, 2026 | 26.01 | 26.23 | 25.37 | 25.49 | 25.49 | -2.30% | 53,190 |
| Jan 5, 2026 | 26.90 | 27.38 | 26.09 | 26.09 | 26.09 | -2.06% | 50,394 |
| Jan 2, 2026 | 25.33 | 26.64 | 25.25 | 26.64 | 26.64 | 2.74% | 50,656 |
| Dec 30, 2025 | 25.61 | 26.02 | 25.60 | 25.93 | 25.93 | -0.54% | 51,684 |
| Dec 29, 2025 | 25.77 | 26.41 | 25.38 | 26.07 | 26.07 | 0.27% | 55,588 |
| Dec 23, 2025 | 26.38 | 26.41 | 25.79 | 26.00 | 26.00 | -1.85% | 29,626 |
| Dec 22, 2025 | 27.04 | 27.21 | 26.47 | 26.49 | 26.49 | 2.12% | 43,275 |
| Dec 19, 2025 | 25.41 | 25.94 | 25.24 | 25.94 | 25.94 | 0.86% | 70,133 |
| Dec 18, 2025 | 25.79 | 26.29 | 25.40 | 25.72 | 25.72 | 0.47% | 92,646 |
| Dec 17, 2025 | 27.03 | 27.36 | 25.56 | 25.60 | 25.60 | -4.16% | 37,624 |
| Dec 16, 2025 | 26.34 | 27.04 | 26.05 | 26.71 | 26.71 | -1.29% | 82,616 |
| Dec 15, 2025 | 27.58 | 28.01 | 26.81 | 27.06 | 27.06 | -3.39% | 40,983 |
| Dec 12, 2025 | 28.86 | 29.36 | 27.80 | 28.01 | 28.01 | -0.25% | 40,323 |
| Dec 11, 2025 | 29.26 | 29.58 | 28.04 | 28.08 | 28.08 | -5.58% | 39,768 |
| Dec 10, 2025 | 30.17 | 30.23 | 29.38 | 29.74 | 29.74 | -1.33% | 38,774 |
| Dec 9, 2025 | 30.62 | 30.67 | 29.84 | 30.14 | 30.14 | 0.23% | 26,963 |
| Dec 8, 2025 | 29.98 | 30.41 | 29.90 | 30.07 | 30.07 | 1.90% | 30,765 |
| Dec 5, 2025 | 29.57 | 29.71 | 28.82 | 29.51 | 29.51 | 1.03% | 37,246 |
| Dec 4, 2025 | 28.87 | 29.31 | 28.39 | 29.21 | 29.21 | 2.74% | 27,148 |
| Dec 3, 2025 | 28.46 | 28.77 | 28.13 | 28.43 | 28.43 | -0.77% | 59,544 |
| Dec 2, 2025 | 28.76 | 29.52 | 28.62 | 28.65 | 28.65 | 0.49% | 38,792 |
| Dec 1, 2025 | 28.78 | 28.94 | 28.08 | 28.51 | 28.51 | -0.90% | 44,729 |
| Nov 28, 2025 | 28.40 | 28.93 | 28.40 | 28.77 | 28.77 | 1.55% | 22,547 |
| Nov 27, 2025 | 28.25 | 28.41 | 28.14 | 28.33 | 28.33 | 0.25% | 14,956 |
| Nov 26, 2025 | 28.71 | 28.83 | 27.93 | 28.26 | 28.26 | 1.40% | 82,130 |
| Nov 25, 2025 | 28.71 | 28.71 | 26.98 | 27.87 | 27.87 | -2.48% | 68,693 |
| Nov 24, 2025 | 28.57 | 28.80 | 27.80 | 28.58 | 28.58 | 3.74% | 56,042 |
| Nov 21, 2025 | 27.38 | 28.26 | 26.61 | 27.55 | 27.55 | -5.52% | 144,480 |
| Nov 20, 2025 | 31.56 | 31.59 | 29.16 | 29.16 | 29.16 | -0.21% | 108,604 |
| Nov 19, 2025 | 30.09 | 30.57 | 29.22 | 29.22 | 29.22 | -2.14% | 54,196 |
| Nov 18, 2025 | 29.01 | 29.94 | 28.94 | 29.86 | 29.86 | -0.80% | 85,454 |
| Nov 17, 2025 | 31.84 | 32.54 | 29.76 | 30.10 | 30.10 | -5.46% | 88,226 |
| Nov 14, 2025 | 29.99 | 31.88 | 28.98 | 31.84 | 31.84 | 3.14% | 156,836 |
| Nov 13, 2025 | 32.98 | 32.98 | 30.52 | 30.87 | 30.87 | -7.13% | 81,395 |
| Nov 12, 2025 | 33.89 | 34.38 | 33.06 | 33.24 | 33.24 | -1.01% | 75,339 |
| Nov 11, 2025 | 34.81 | 35.02 | 33.34 | 33.58 | 33.58 | -3.31% | 50,418 |
| Nov 10, 2025 | 35.92 | 36.17 | 34.70 | 34.73 | 34.73 | 3.70% | 45,698 |
| Nov 7, 2025 | 35.37 | 35.58 | 33.04 | 33.49 | 33.49 | -5.98% | 55,608 |
| Nov 6, 2025 | 36.97 | 37.35 | 35.62 | 35.62 | 35.62 | -5.37% | 78,620 |
| Nov 5, 2025 | 37.17 | 39.86 | 37.17 | 37.64 | 37.64 | -10.87% | 153,137 |
| Nov 4, 2025 | 43.18 | 43.29 | 41.49 | 42.23 | 42.23 | -6.57% | 71,266 |
| Nov 3, 2025 | 45.26 | 46.13 | 44.80 | 45.20 | 45.20 | 1.80% | 21,698 |
| Oct 31, 2025 | 44.25 | 45.85 | 43.84 | 44.40 | 44.40 | -0.16% | 33,538 |
| Oct 30, 2025 | 45.64 | 45.64 | 44.20 | 44.47 | 44.47 | -2.71% | 33,175 |
| Oct 29, 2025 | 45.92 | 47.15 | 45.26 | 45.71 | 45.71 | -1.27% | 36,394 |
| Oct 28, 2025 | 44.47 | 46.30 | 44.09 | 46.30 | 46.30 | 6.10% | 50,462 |
| Oct 27, 2025 | 42.72 | 44.23 | 42.63 | 43.64 | 43.64 | 3.88% | 30,665 |
| Oct 24, 2025 | 41.99 | 42.59 | 41.70 | 42.01 | 42.01 | -0.47% | 15,807 |
| Oct 23, 2025 | 45.59 | 45.60 | 40.79 | 42.21 | 42.21 | -2.67% | 66,683 |
| Oct 22, 2025 | 47.18 | 47.38 | 43.37 | 43.37 | 43.37 | -8.33% | 22,178 |
| Oct 21, 2025 | 47.53 | 47.79 | 46.81 | 47.31 | 47.31 | 0.19% | 25,988 |
| Oct 20, 2025 | 45.63 | 48.29 | 45.38 | 47.22 | 47.22 | 5.95% | 47,632 |
| Oct 17, 2025 | 44.45 | 45.89 | 43.86 | 44.57 | 44.57 | -5.99% | 57,558 |
| Oct 16, 2025 | 46.51 | 47.93 | 46.32 | 47.41 | 47.41 | 2.31% | 32,595 |
| Oct 15, 2025 | 46.60 | 47.36 | 46.34 | 46.34 | 46.34 | -0.83% | 18,078 |
| Oct 14, 2025 | 46.33 | 48.31 | 45.52 | 46.73 | 46.73 | -1.77% | 36,180 |
| Oct 13, 2025 | 47.01 | 47.97 | 46.75 | 47.57 | 47.57 | 1.02% | 38,237 |
| Oct 10, 2025 | 50.10 | 50.50 | 47.09 | 47.09 | 47.09 | -6.20% | 18,597 |