Skip to main content
Super Micro Computer, Inc. (ETR:MS51)
Germany flag Germany · Delayed Price · Currency is EUR
22.90
-0.68 (-2.88%)
At close: Apr 28, 2026

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7223.7223.7223.72-0.59%-
Apr 27, 202624.7625.0023.4823.5823.58-4.07%101,494
Apr 24, 202623.1625.1823.1624.5824.585.40%121,290
Apr 23, 202624.6424.7822.0023.3223.32-6.12%308,261
Apr 22, 202624.7424.9624.6024.8424.84-0.96%33,504
Apr 21, 202624.6225.4024.5625.0825.083.38%69,356
Apr 20, 202623.9424.3023.6024.2624.26-0.16%92,530
Apr 17, 202624.0424.6023.8424.3024.302.02%98,912
Apr 16, 202623.4423.8822.7023.8223.822.85%71,358
Apr 15, 202623.0623.7823.0023.1623.16-0.17%44,888
Apr 14, 202622.2623.4622.2623.2023.206.42%119,481
Apr 13, 202621.3421.8020.9221.8021.803.32%52,013
Apr 10, 202619.9221.4019.8721.1021.105.29%68,650
Apr 9, 202619.9320.3819.7620.0420.040.70%56,201
Apr 8, 202620.3220.6219.5719.9019.904.30%73,008
Apr 7, 202619.0319.4018.8519.0819.08-4.74%107,666
Apr 2, 202618.9720.0618.8120.0320.031.65%65,175
Apr 1, 202619.9120.1119.6219.7119.714.90%91,891
Mar 31, 202618.5618.9618.4218.7918.79-2.31%51,967
Mar 30, 202619.1619.3418.6019.2319.231.67%60,976
Mar 27, 202619.4219.4218.6818.9218.92-0.71%82,641
Mar 26, 202620.5620.6719.0519.0519.05-7.79%113,312
Mar 25, 202619.6220.7119.5020.6620.6611.19%84,985
Mar 24, 202618.8318.9818.1418.5818.58-0.59%98,253
Mar 23, 202616.9118.9516.7718.6918.69-2.50%423,110
Mar 20, 202621.6721.7819.0019.1719.17-26.27%398,088
Mar 19, 202626.4726.5325.9826.0026.00-2.80%346,559
Mar 18, 202627.7527.7726.7526.7526.75-3.25%31,253
Mar 17, 202627.5928.3327.5427.6527.650.55%12,560
Mar 16, 202627.1727.8226.9627.5027.503.19%16,589
Mar 13, 202626.8227.2326.4726.6526.65-1.52%24,424
Mar 12, 202627.4227.5326.8527.0627.06-1.74%20,373
Mar 11, 202627.5328.4527.3627.5427.540.04%32,760
Mar 10, 202627.5827.8327.2627.5327.532.04%50,685
Mar 9, 202626.4126.9825.8526.9826.98-1.89%62,827
Mar 6, 202627.9727.9727.0027.5027.50-3.78%73,385
Mar 5, 202627.9928.8727.8028.5828.583.55%38,501
Mar 4, 202626.2027.6126.1927.6027.605.54%30,324
Mar 3, 202626.5426.6525.6526.1526.15-1.77%55,256
Mar 2, 202626.2527.2126.1026.6226.62-3.79%85,958
Feb 27, 202627.3527.9326.6027.6727.672.44%23,801
Feb 26, 202628.3128.5526.4827.0127.01-1.75%162,452
Feb 25, 202626.4227.4926.4227.4927.495.61%15,030
Feb 24, 202626.2526.5725.7526.0326.03-1.74%17,074
Feb 23, 202627.0727.2626.4026.4926.49-3.95%19,506
Feb 20, 202627.3627.8826.6627.5827.583.33%38,967
Feb 19, 202625.4527.2325.1226.6926.693.97%43,122
Feb 18, 202625.7725.8925.0825.6725.67-0.77%36,040
Feb 17, 202625.6625.8725.1025.8725.871.41%30,320
Feb 16, 202626.0826.1125.4325.5125.51-2.07%25,584
Feb 13, 202625.6726.2725.4826.0526.051.17%44,566
Feb 12, 202627.2127.2325.7525.7525.75-6.19%38,323
Feb 11, 202627.9728.6727.0927.4527.45-4.12%34,491
Feb 10, 202628.1628.8028.0028.6328.631.63%33,551
Feb 9, 202629.0029.0927.4728.1728.17-2.12%72,189
Feb 6, 202625.8729.1425.8028.7828.7810.91%129,631
Feb 5, 202628.4128.8724.9225.9525.95-7.91%118,408
Feb 4, 202628.0229.5026.9828.1828.1813.40%363,760
Feb 3, 202625.7725.9724.6624.8524.85-2.66%64,141
Feb 2, 202624.1125.5324.0225.5325.530.99%48,655
Jan 30, 202624.6525.5224.5725.2825.282.39%70,905
Jan 29, 202626.1526.2124.4524.6924.69-6.58%57,490
Jan 28, 202626.6126.9626.3626.4326.431.89%27,292
Jan 27, 202626.2726.3225.1225.9425.94-1.41%49,313
Jan 26, 202626.6926.6925.9826.3126.31-2.59%54,439
Jan 23, 202628.0628.6527.0127.0127.01-3.33%126,154
Jan 22, 202628.0328.5027.8627.9427.941.93%107,488
Jan 21, 202626.9627.8026.5627.4127.411.59%65,038
Jan 20, 202627.0427.0925.8326.9826.980.30%69,864
Jan 19, 202627.4627.5026.8526.9026.90-0.48%84,345
Jan 16, 202625.7227.6725.5927.0327.035.83%99,562
Jan 15, 202624.5425.5424.5425.5425.544.07%34,669
Jan 14, 202624.5324.5523.8324.5424.540.70%72,216
Jan 13, 202625.7425.8223.8824.3724.37-6.09%191,791
Jan 12, 202625.5626.1325.4425.9525.95-0.15%75,197
Jan 9, 202625.6226.1525.4625.9925.993.26%43,260
Jan 8, 202625.5625.7425.0925.1725.17-2.21%61,928
Jan 7, 202626.0726.2125.5325.7425.740.98%35,009
Jan 6, 202626.0126.2325.3725.4925.49-2.30%53,190
Jan 5, 202626.9027.3826.0926.0926.09-2.06%50,394
Jan 2, 202625.3326.6425.2526.6426.642.74%50,656
Dec 30, 202525.6126.0225.6025.9325.93-0.54%51,684
Dec 29, 202525.7726.4125.3826.0726.070.27%55,588
Dec 23, 202526.3826.4125.7926.0026.00-1.85%29,626
Dec 22, 202527.0427.2126.4726.4926.492.12%43,275
Dec 19, 202525.4125.9425.2425.9425.940.86%70,268
Dec 18, 202525.7926.2925.4025.7225.720.47%93,246
Dec 17, 202527.0327.3625.5625.6025.60-4.16%37,674
Dec 16, 202526.3427.0426.0526.7126.71-1.29%82,616
Dec 15, 202527.5828.0126.8127.0627.06-3.39%40,983
Dec 12, 202528.8629.3627.8028.0128.01-0.25%40,473
Dec 11, 202529.2629.5828.0428.0828.08-5.58%40,128
Dec 10, 202530.1730.2329.3829.7429.74-1.33%40,611
Dec 9, 202530.6230.6729.8430.1430.140.23%27,003
Dec 8, 202529.9830.4129.9030.0730.071.90%31,775
Dec 5, 202529.5729.7128.8229.5129.511.03%37,246
Dec 4, 202528.8729.3128.3929.2129.212.74%28,418
Dec 3, 202528.4628.7728.1328.4328.43-0.77%59,544
Dec 2, 202528.7629.5228.6228.6528.650.49%38,792
Dec 1, 202528.7828.9428.0828.5128.51-0.90%44,779