SUSS MicroTec SE (ETR:SMHN)
Germany
· Delayed Price · Currency is EUR 52.10
-3.10 (-5.62%)
At close: Mar 6, 2026
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.30 | 55.65 | 50.95 | 52.10 | 52.10 | -5.62% | 130,822 |
| Mar 5, 2026 | 56.70 | 58.25 | 55.15 | 55.20 | 55.20 | -3.16% | 72,079 |
| Mar 4, 2026 | 52.80 | 57.20 | 52.80 | 57.00 | 57.00 | 6.74% | 111,797 |
| Mar 3, 2026 | 54.00 | 54.00 | 52.25 | 53.40 | 53.40 | -2.20% | 144,544 |
| Mar 2, 2026 | 53.45 | 55.30 | 52.20 | 54.60 | 54.60 | -1.27% | 70,285 |
| Feb 27, 2026 | 52.80 | 55.95 | 52.80 | 55.30 | 55.30 | 4.05% | 97,614 |
| Feb 26, 2026 | 52.70 | 54.90 | 51.95 | 53.15 | 53.15 | 0.28% | 101,364 |
| Feb 25, 2026 | 52.35 | 53.05 | 51.45 | 53.00 | 53.00 | 1.73% | 54,096 |
| Feb 24, 2026 | 49.02 | 53.15 | 49.02 | 52.10 | 52.10 | 6.20% | 134,789 |
| Feb 23, 2026 | 49.60 | 49.76 | 48.40 | 49.06 | 49.06 | -1.88% | 45,750 |
| Feb 20, 2026 | 49.30 | 50.50 | 48.90 | 50.00 | 50.00 | 1.63% | 59,797 |
| Feb 19, 2026 | 49.72 | 49.90 | 48.30 | 49.20 | 49.20 | -1.40% | 60,549 |
| Feb 18, 2026 | 49.16 | 50.20 | 48.60 | 49.90 | 49.90 | 2.34% | 60,299 |
| Feb 17, 2026 | 48.20 | 49.64 | 46.54 | 48.76 | 48.76 | 1.16% | 211,901 |
| Feb 16, 2026 | 48.20 | 48.56 | 47.52 | 48.20 | 48.20 | 1.05% | 57,561 |
| Feb 13, 2026 | 46.16 | 47.82 | 45.90 | 47.70 | 47.70 | 3.65% | 69,735 |
| Feb 12, 2026 | 50.00 | 50.30 | 45.98 | 46.02 | 46.02 | -5.70% | 90,377 |
| Feb 11, 2026 | 47.10 | 49.22 | 46.50 | 48.80 | 48.80 | 1.46% | 66,935 |
| Feb 10, 2026 | 47.84 | 48.84 | 47.18 | 48.10 | 48.10 | -0.62% | 63,332 |
| Feb 9, 2026 | 46.86 | 48.60 | 46.80 | 48.40 | 48.40 | 4.49% | 77,012 |
| Feb 6, 2026 | 45.10 | 46.56 | 45.00 | 46.32 | 46.32 | 2.57% | 104,840 |
| Feb 5, 2026 | 46.30 | 47.14 | 44.80 | 45.16 | 45.16 | -2.63% | 105,627 |
| Feb 4, 2026 | 47.88 | 47.88 | 46.20 | 46.38 | 46.38 | -2.93% | 62,538 |
| Feb 3, 2026 | 50.40 | 50.70 | 47.00 | 47.78 | 47.78 | -3.40% | 66,842 |
| Feb 2, 2026 | 47.98 | 49.58 | 47.20 | 49.46 | 49.46 | -0.64% | 95,948 |
| Jan 30, 2026 | 48.00 | 50.90 | 47.82 | 49.78 | 49.78 | 7.05% | 131,539 |
| Jan 29, 2026 | 49.68 | 50.30 | 46.16 | 46.50 | 46.50 | -5.60% | 116,774 |
| Jan 28, 2026 | 53.25 | 54.95 | 49.22 | 49.26 | 49.26 | -3.41% | 199,293 |
| Jan 27, 2026 | 49.50 | 51.65 | 48.76 | 51.00 | 51.00 | 5.46% | 95,935 |
| Jan 26, 2026 | 48.46 | 48.80 | 47.00 | 48.36 | 48.36 | -0.29% | 91,722 |
| Jan 23, 2026 | 49.38 | 49.52 | 48.00 | 48.50 | 48.50 | -1.42% | 55,100 |
| Jan 22, 2026 | 48.92 | 50.60 | 48.56 | 49.20 | 49.20 | 3.32% | 124,313 |
| Jan 21, 2026 | 47.60 | 47.80 | 45.94 | 47.62 | 47.62 | 1.28% | 67,235 |
| Jan 20, 2026 | 47.04 | 47.30 | 46.30 | 47.02 | 47.02 | -0.51% | 78,809 |
| Jan 19, 2026 | 45.72 | 47.34 | 45.66 | 47.26 | 47.26 | -0.76% | 97,063 |
| Jan 16, 2026 | 49.98 | 50.10 | 47.22 | 47.62 | 47.62 | -5.33% | 151,933 |
| Jan 15, 2026 | 47.02 | 51.20 | 46.42 | 50.30 | 50.30 | 10.70% | 361,908 |
| Jan 14, 2026 | 46.28 | 46.82 | 44.20 | 45.44 | 45.44 | -0.57% | 99,439 |
| Jan 13, 2026 | 47.26 | 47.90 | 45.54 | 45.70 | 45.70 | -2.81% | 167,162 |
| Jan 12, 2026 | 46.76 | 48.40 | 46.76 | 47.02 | 47.02 | 1.07% | 104,473 |
| Jan 9, 2026 | 44.12 | 47.44 | 44.10 | 46.52 | 46.52 | 5.49% | 168,093 |
| Jan 8, 2026 | 46.18 | 46.66 | 44.10 | 44.10 | 44.10 | -5.85% | 136,420 |
| Jan 7, 2026 | 43.98 | 46.84 | 43.82 | 46.84 | 46.84 | 6.21% | 183,946 |
| Jan 6, 2026 | 43.10 | 44.10 | 42.04 | 44.10 | 44.10 | 1.71% | 87,435 |
| Jan 5, 2026 | 42.10 | 43.36 | 42.02 | 43.36 | 43.36 | 6.17% | 128,320 |
| Jan 2, 2026 | 39.20 | 41.84 | 39.20 | 40.84 | 40.84 | 4.34% | 122,599 |
| Dec 30, 2025 | 38.68 | 39.22 | 38.56 | 39.14 | 39.14 | 0.82% | 37,708 |
| Dec 29, 2025 | 38.44 | 39.10 | 38.20 | 38.82 | 38.82 | 1.57% | 44,513 |
| Dec 23, 2025 | 38.52 | 39.10 | 37.94 | 38.22 | 38.22 | -1.34% | 69,483 |
| Dec 22, 2025 | 39.48 | 39.88 | 37.88 | 38.74 | 38.74 | -0.72% | 82,111 |
| Dec 19, 2025 | 39.08 | 39.38 | 38.54 | 39.02 | 39.02 | 0.10% | 76,863 |
| Dec 18, 2025 | 37.56 | 39.20 | 37.56 | 38.98 | 38.98 | 1.94% | 91,787 |
| Dec 17, 2025 | 38.40 | 38.72 | 38.00 | 38.24 | 38.24 | 0.68% | 50,367 |
| Dec 16, 2025 | 37.30 | 38.40 | 37.10 | 37.98 | 37.98 | -0.05% | 57,989 |
| Dec 15, 2025 | 38.86 | 38.86 | 37.18 | 38.00 | 38.00 | -1.50% | 92,509 |
| Dec 12, 2025 | 39.26 | 39.70 | 38.58 | 38.58 | 38.58 | -1.08% | 202,257 |
| Dec 11, 2025 | 37.08 | 39.44 | 36.76 | 39.00 | 39.00 | 1.77% | 93,458 |
| Dec 10, 2025 | 39.14 | 39.28 | 38.16 | 38.32 | 38.32 | -1.74% | 153,546 |
| Dec 9, 2025 | 39.02 | 39.48 | 38.86 | 39.00 | 39.00 | -0.15% | 83,183 |
| Dec 8, 2025 | 39.02 | 39.44 | 38.42 | 39.06 | 39.06 | 0.83% | 85,499 |
| Dec 5, 2025 | 37.04 | 39.90 | 37.04 | 38.74 | 38.74 | 4.87% | 265,798 |
| Dec 4, 2025 | 37.20 | 37.42 | 36.14 | 36.94 | 36.94 | 1.43% | 98,819 |
| Dec 3, 2025 | 34.40 | 36.70 | 34.40 | 36.42 | 36.42 | 7.37% | 175,060 |
| Dec 2, 2025 | 34.52 | 35.12 | 33.78 | 33.92 | 33.92 | -1.11% | 89,714 |
| Dec 1, 2025 | 33.64 | 34.58 | 33.00 | 34.30 | 34.30 | 0.41% | 100,375 |
| Nov 28, 2025 | 33.20 | 34.16 | 32.68 | 34.16 | 34.16 | 4.15% | 126,226 |
| Nov 27, 2025 | 32.64 | 33.24 | 32.64 | 32.80 | 32.80 | 0.49% | 81,297 |
| Nov 26, 2025 | 33.16 | 33.22 | 32.30 | 32.64 | 32.64 | - | 179,953 |
| Nov 25, 2025 | 33.78 | 34.02 | 32.22 | 32.64 | 32.64 | -1.21% | 127,787 |
| Nov 24, 2025 | 32.60 | 33.04 | 31.92 | 33.04 | 33.04 | 4.10% | 145,271 |
| Nov 21, 2025 | 33.28 | 33.88 | 31.22 | 31.74 | 31.74 | -10.49% | 276,582 |
| Nov 20, 2025 | 35.42 | 36.84 | 34.94 | 35.46 | 35.46 | 3.38% | 169,708 |
| Nov 19, 2025 | 34.66 | 34.92 | 34.04 | 34.30 | 34.30 | -0.98% | 61,379 |
| Nov 18, 2025 | 35.40 | 36.18 | 34.32 | 34.64 | 34.64 | -5.41% | 122,344 |
| Nov 17, 2025 | 37.00 | 38.84 | 36.14 | 36.62 | 36.62 | 8.34% | 461,206 |
| Nov 14, 2025 | 32.86 | 33.82 | 32.48 | 33.80 | 33.80 | 1.56% | 112,782 |
| Nov 13, 2025 | 34.06 | 34.24 | 33.12 | 33.28 | 33.28 | -1.36% | 77,502 |
| Nov 12, 2025 | 33.52 | 34.84 | 33.34 | 33.74 | 33.74 | 1.02% | 177,269 |
| Nov 11, 2025 | 33.98 | 35.10 | 33.40 | 33.40 | 33.40 | 2.08% | 182,129 |
| Nov 10, 2025 | 33.22 | 34.12 | 32.72 | 32.72 | 32.72 | 7.63% | 295,470 |
| Nov 7, 2025 | 31.92 | 32.22 | 30.28 | 30.40 | 30.40 | 1.00% | 278,199 |
| Nov 6, 2025 | 29.00 | 32.02 | 28.74 | 30.10 | 30.10 | 12.90% | 667,524 |
| Nov 5, 2025 | 26.16 | 27.10 | 25.92 | 26.66 | 26.66 | -1.62% | 144,192 |
| Nov 4, 2025 | 27.52 | 28.06 | 27.00 | 27.10 | 27.10 | -3.42% | 110,024 |
| Nov 3, 2025 | 27.90 | 28.58 | 27.52 | 28.06 | 28.06 | 0.65% | 123,627 |
| Oct 31, 2025 | 27.90 | 28.22 | 27.68 | 27.88 | 27.88 | -0.43% | 130,753 |
| Oct 30, 2025 | 26.78 | 28.16 | 26.60 | 28.00 | 28.00 | 4.17% | 226,023 |
| Oct 29, 2025 | 26.00 | 27.60 | 25.80 | 26.88 | 26.88 | 2.21% | 321,776 |
| Oct 28, 2025 | 28.70 | 29.22 | 26.30 | 26.30 | 26.30 | -27.39% | 1,102,235 |
| Oct 27, 2025 | 37.30 | 37.48 | 35.98 | 36.22 | 36.22 | -1.52% | 70,578 |
| Oct 24, 2025 | 35.62 | 36.90 | 35.14 | 36.78 | 36.78 | 4.73% | 143,386 |
| Oct 23, 2025 | 35.20 | 35.70 | 34.66 | 35.12 | 35.12 | -1.24% | 92,454 |
| Oct 22, 2025 | 35.50 | 35.80 | 35.18 | 35.56 | 35.56 | -1.77% | 79,856 |
| Oct 21, 2025 | 35.86 | 36.32 | 35.64 | 36.20 | 36.20 | 0.61% | 50,216 |
| Oct 20, 2025 | 35.50 | 35.98 | 34.98 | 35.98 | 35.98 | 2.98% | 87,242 |
| Oct 17, 2025 | 35.10 | 35.68 | 34.62 | 34.94 | 34.94 | -4.01% | 172,994 |
| Oct 16, 2025 | 37.00 | 37.04 | 35.88 | 36.40 | 36.40 | -0.76% | 99,190 |
| Oct 15, 2025 | 38.06 | 38.42 | 35.96 | 36.68 | 36.68 | -1.45% | 183,954 |
| Oct 14, 2025 | 36.50 | 37.34 | 36.02 | 37.22 | 37.22 | -0.69% | 157,981 |
| Oct 13, 2025 | 35.44 | 38.16 | 35.28 | 37.48 | 37.48 | 13.03% | 572,472 |