Supernus Pharmaceuticals, Inc. (FRA:S49)
Germany
· Delayed Price · Currency is EUR 38.60
+0.40 (1.05%)
At close: Dec 5, 2025
Supernus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Dec 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Dec 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Nov 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Nov 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Nov 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | 100 |
| Nov 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Nov 20, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | 0.52% | 20 |
| Nov 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Nov 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Nov 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Nov 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Nov 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Nov 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Nov 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Nov 7, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Nov 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -6.98% | - |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -10.04% | - |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Nov 3, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.86% | - |
| Oct 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.94% | - |
| Oct 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.93% | - |
| Oct 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | - |
| Oct 27, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 4.91% | 364 |
| Oct 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Oct 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Oct 22, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Oct 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Oct 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Oct 17, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Oct 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Oct 15, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.41% | - |
| Oct 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | - |
| Oct 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Oct 10, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| Oct 9, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 1.94% | 250 |
| Oct 8, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Oct 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Oct 6, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Oct 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Oct 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Oct 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Sep 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Sep 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Sep 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Sep 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Sep 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Sep 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.63% | - |
| Sep 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Sep 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Sep 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Sep 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Sep 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Sep 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Sep 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Sep 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Sep 3, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -1.55% | 62 |
| Sep 2, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | 150 |
| Sep 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Aug 29, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 1.04% | 496 |
| Aug 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Aug 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Aug 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Aug 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Aug 21, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Aug 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Aug 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Aug 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Aug 15, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | 250 |
| Aug 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Aug 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Aug 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Aug 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Aug 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Aug 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 12.35% | - |
| Aug 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.23% | - |
| Aug 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Jul 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jul 30, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.78% | 62 |
| Jul 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Jul 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 23, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | -0.71% | 250 |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Jul 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |