Super Micro Computer, Inc. (ETR:MS51)
Germany
· Delayed Price · Currency is EUR 28.57
+0.14 (0.49%)
Last updated: Dec 4, 2025, 3:57 PM CET
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 50.80 | 50.80 | 49.48 | 50.20 | 50.20 | 1.19% | 28,126 |
| Oct 8, 2025 | 47.39 | 49.73 | 46.96 | 49.61 | 49.61 | 6.39% | 13,528 |
| Oct 7, 2025 | 46.65 | 49.17 | 46.48 | 46.63 | 46.63 | 0.13% | 46,105 |
| Oct 6, 2025 | 44.81 | 47.89 | 44.69 | 46.57 | 46.57 | 4.46% | 30,723 |
| Oct 3, 2025 | 44.80 | 45.32 | 44.45 | 44.58 | 44.58 | 0.29% | 32,961 |
| Oct 2, 2025 | 44.44 | 45.09 | 43.82 | 44.45 | 44.45 | 4.61% | 32,982 |
| Oct 1, 2025 | 39.94 | 42.49 | 39.72 | 42.49 | 42.49 | 6.09% | 32,828 |
| Sep 30, 2025 | 39.37 | 41.00 | 39.27 | 40.05 | 40.05 | 0.96% | 23,298 |
| Sep 29, 2025 | 39.28 | 40.26 | 39.25 | 39.67 | 39.67 | 4.12% | 13,457 |
| Sep 26, 2025 | 39.41 | 39.52 | 38.05 | 38.10 | 38.10 | -2.16% | 26,381 |
| Sep 25, 2025 | 39.25 | 39.52 | 37.87 | 38.94 | 38.94 | -3.66% | 17,150 |
| Sep 24, 2025 | 39.85 | 41.00 | 39.85 | 40.42 | 40.42 | 1.33% | 27,913 |
| Sep 23, 2025 | 39.76 | 40.52 | 39.67 | 39.89 | 39.89 | 1.71% | 18,623 |
| Sep 22, 2025 | 38.95 | 39.61 | 38.36 | 39.22 | 39.22 | 0.98% | 12,202 |
| Sep 19, 2025 | 38.81 | 39.38 | 38.74 | 38.84 | 38.84 | 0.54% | 9,608 |
| Sep 18, 2025 | 38.25 | 38.74 | 38.00 | 38.63 | 38.63 | 2.60% | 15,386 |
| Sep 17, 2025 | 37.93 | 38.18 | 37.50 | 37.65 | 37.65 | -1.34% | 12,235 |
| Sep 16, 2025 | 38.58 | 38.72 | 37.59 | 38.16 | 38.16 | 0.08% | 8,251 |
| Sep 15, 2025 | 38.70 | 38.71 | 37.70 | 38.13 | 38.13 | -1.27% | 24,423 |
| Sep 12, 2025 | 38.98 | 40.10 | 38.36 | 38.62 | 38.62 | 2.99% | 62,889 |
| Sep 11, 2025 | 37.51 | 37.97 | 37.17 | 37.50 | 37.50 | -2.62% | 18,960 |
| Sep 10, 2025 | 37.38 | 38.78 | 37.06 | 38.51 | 38.51 | 7.93% | 23,725 |
| Sep 9, 2025 | 34.24 | 35.68 | 34.20 | 35.68 | 35.68 | 3.75% | 10,047 |
| Sep 8, 2025 | 34.61 | 34.85 | 34.18 | 34.39 | 34.39 | 0.23% | 8,710 |
| Sep 5, 2025 | 34.84 | 35.09 | 33.97 | 34.31 | 34.31 | -1.21% | 7,228 |
| Sep 4, 2025 | 34.61 | 35.02 | 34.25 | 34.73 | 34.73 | 0.87% | 7,715 |
| Sep 3, 2025 | 35.06 | 35.49 | 34.39 | 34.43 | 34.43 | 0.82% | 13,076 |
| Sep 2, 2025 | 35.08 | 35.27 | 34.00 | 34.15 | 34.15 | -2.96% | 30,911 |
| Sep 1, 2025 | 34.97 | 35.19 | 34.74 | 35.19 | 35.19 | -2.11% | 13,150 |
| Aug 29, 2025 | 37.45 | 37.45 | 35.52 | 35.95 | 35.95 | -5.34% | 17,479 |
| Aug 28, 2025 | 37.85 | 38.80 | 37.82 | 37.98 | 37.98 | -1.48% | 15,974 |
| Aug 27, 2025 | 38.29 | 38.78 | 38.02 | 38.55 | 38.55 | 2.69% | 10,733 |
| Aug 26, 2025 | 37.92 | 38.01 | 37.54 | 37.54 | 37.54 | -2.04% | 6,522 |
| Aug 25, 2025 | 37.50 | 38.32 | 37.22 | 38.32 | 38.32 | 2.84% | 6,812 |
| Aug 22, 2025 | 35.99 | 37.39 | 35.82 | 37.26 | 37.26 | 1.64% | 39,078 |
| Aug 21, 2025 | 36.93 | 36.93 | 36.30 | 36.66 | 36.66 | 0.94% | 7,864 |
| Aug 20, 2025 | 36.71 | 37.23 | 35.44 | 36.32 | 36.32 | -4.57% | 23,391 |
| Aug 19, 2025 | 39.26 | 39.35 | 37.67 | 38.06 | 38.06 | -3.79% | 10,168 |
| Aug 18, 2025 | 38.90 | 39.86 | 38.56 | 39.56 | 39.56 | 3.45% | 8,717 |
| Aug 15, 2025 | 39.06 | 39.11 | 38.21 | 38.24 | 38.24 | -0.88% | 6,128 |
| Aug 14, 2025 | 39.47 | 39.53 | 38.43 | 38.58 | 38.58 | -1.25% | 12,094 |
| Aug 13, 2025 | 39.78 | 39.92 | 39.07 | 39.07 | 39.07 | -0.86% | 16,397 |
| Aug 12, 2025 | 38.98 | 39.55 | 38.52 | 39.41 | 39.41 | 0.13% | 14,043 |
| Aug 11, 2025 | 38.57 | 39.82 | 37.95 | 39.36 | 39.36 | 1.23% | 47,194 |
| Aug 8, 2025 | 40.08 | 40.50 | 38.70 | 38.88 | 38.88 | -4.26% | 16,522 |
| Aug 7, 2025 | 40.16 | 41.81 | 40.05 | 40.61 | 40.61 | 4.75% | 48,158 |
| Aug 6, 2025 | 39.85 | 41.79 | 38.77 | 38.77 | 38.77 | -21.44% | 132,317 |
| Aug 5, 2025 | 51.04 | 51.36 | 49.25 | 49.35 | 49.35 | -2.47% | 22,857 |
| Aug 4, 2025 | 49.94 | 50.90 | 49.68 | 50.60 | 50.60 | 2.95% | 36,650 |
| Aug 1, 2025 | 50.44 | 50.54 | 47.72 | 49.15 | 49.15 | -6.74% | 46,561 |
| Jul 31, 2025 | 54.20 | 54.60 | 52.50 | 52.70 | 52.70 | -0.15% | 20,487 |
| Jul 30, 2025 | 51.18 | 54.32 | 51.10 | 52.78 | 52.78 | 3.01% | 29,039 |
| Jul 29, 2025 | 52.58 | 53.14 | 51.12 | 51.24 | 51.24 | 3.10% | 43,207 |
| Jul 28, 2025 | 47.25 | 50.72 | 47.21 | 49.70 | 49.70 | 9.74% | 59,308 |
| Jul 25, 2025 | 44.56 | 45.62 | 44.37 | 45.29 | 45.29 | 2.10% | 8,541 |
| Jul 24, 2025 | 44.42 | 44.53 | 43.82 | 44.36 | 44.36 | 0.32% | 9,479 |
| Jul 23, 2025 | 42.76 | 44.33 | 42.67 | 44.22 | 44.22 | 4.42% | 10,127 |
| Jul 22, 2025 | 44.34 | 44.54 | 41.78 | 42.35 | 42.35 | -7.17% | 24,620 |
| Jul 21, 2025 | 44.87 | 46.01 | 44.52 | 45.62 | 45.62 | 0.93% | 11,520 |