Suzuki Motor Corporation (FRA:SUK)
Germany
· Delayed Price · Currency is EUR 12.59
-0.28 (-2.14%)
At close: Dec 5, 2025
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.14% | - |
| Dec 4, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -2.13% | - |
| Dec 3, 2025 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | -0.15% | 37 |
| Dec 2, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.50% | - |
| Dec 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Nov 28, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.26% | - |
| Nov 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.70% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.81% | - |
| Nov 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.16% | - |
| Nov 24, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.58% | - |
| Nov 21, 2025 | 12.92 | 12.92 | 12.90 | 12.90 | 12.90 | 4.50% | 500 |
| Nov 20, 2025 | 12.51 | 12.51 | 12.35 | 12.35 | 12.35 | -1.52% | 500 |
| Nov 19, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.87% | - |
| Nov 18, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -2.50% | - |
| Nov 17, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.17% | - |
| Nov 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.86% | - |
| Nov 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.99% | - |
| Nov 12, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.81% | - |
| Nov 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.20% | - |
| Nov 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.30% | - |
| Nov 7, 2025 | 12.37 | 12.37 | 12.31 | 12.31 | 12.31 | 1.69% | 234 |
| Nov 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.94% | 60 |
| Nov 5, 2025 | 12.24 | 12.34 | 12.24 | 12.34 | 12.34 | -0.24% | 40 |
| Nov 4, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -3.47% | - |
| Nov 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.80% | - |
| Oct 31, 2025 | 12.82 | 13.05 | 12.82 | 13.05 | 13.05 | 1.40% | 33 |
| Oct 30, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.98% | - |
| Oct 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.01% | - |
| Oct 28, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.39% | - |
| Oct 27, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.19% | - |
| Oct 24, 2025 | 12.82 | 13.08 | 12.82 | 13.08 | 13.08 | 2.19% | 234 |
| Oct 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.27% | - |
| Oct 21, 2025 | 12.73 | 13.04 | 12.73 | 13.04 | 13.04 | 3.08% | 90 |
| Oct 20, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.12% | - |
| Oct 17, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.16% | - |
| Oct 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.56% | - |
| Oct 15, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.43% | - |
| Oct 14, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.46% | - |
| Oct 13, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -5.26% | - |
| Oct 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% | - |
| Oct 9, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.29% | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.67% | - |
| Oct 7, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.51% | - |
| Oct 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.12% | - |
| Oct 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2.12% | - |
| Oct 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.04% | - |
| Oct 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.12% | - |
| Sep 30, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.41% | - |
| Sep 29, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.73% | - |
| Sep 26, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | 1.69% | - |
| Sep 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.33 | -2.51% | 250 |
| Sep 24, 2025 | 12.57 | 12.77 | 12.57 | 12.77 | 12.64 | 4.37% | 40 |
| Sep 23, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.11 | 0.16% | - |
| Sep 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.09 | 0.53% | - |
| Sep 19, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.03 | 0.16% | - |
| Sep 18, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.01 | 1.63% | - |
| Sep 17, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.82 | -0.13% | - |
| Sep 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.83 | 0.34% | - |
| Sep 15, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.79 | 0.51% | - |
| Sep 12, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.73 | 0.13% | - |
| Sep 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.72 | -1.70% | - |
| Sep 10, 2025 | 11.85 | 12.15 | 11.85 | 12.04 | 11.92 | -1.31% | 956 |
| Sep 9, 2025 | 11.99 | 12.20 | 11.99 | 12.20 | 12.08 | 4.77% | 811 |
| Sep 8, 2025 | 11.67 | 11.67 | 11.65 | 11.65 | 11.53 | 0.87% | 50 |
| Sep 5, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.43 | 0.87% | - |
| Sep 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.33 | -0.35% | - |
| Sep 3, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.37 | 0.13% | - |
| Sep 2, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.36 | 0.35% | - |
| Sep 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.32 | 0.04% | - |
| Aug 29, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.31 | 0.71% | - |
| Aug 28, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.23 | 1.66% | - |
| Aug 27, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.05 | 0.13% | - |
| Aug 26, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.03 | -1.42% | - |
| Aug 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.19 | -0.92% | - |
| Aug 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.30 | 0.48% | - |
| Aug 21, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | -0.92% | - |
| Aug 20, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.35 | 0.97% | - |
| Aug 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.24 | 1.11% | - |
| Aug 18, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.11 | 8.93% | - |
| Aug 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.20 | -0.19% | - |
| Aug 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.22 | -1.38% | - |
| Aug 13, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.37 | -1.09% | - |
| Aug 12, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.48 | 1.05% | 400 |
| Aug 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.37 | -1.18% | - |
| Aug 8, 2025 | 10.37 | 10.60 | 10.37 | 10.60 | 10.49 | 4.54% | 176 |
| Aug 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.04 | 0.35% | - |
| Aug 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | 0.20% | - |
| Aug 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.98 | 3.20% | - |
| Aug 4, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | 0.64% | - |
| Aug 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.61 | 0.33% | - |
| Jul 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.58 | -0.55% | - |
| Jul 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | 1.80% | - |
| Jul 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | -0.29% | - |
| Jul 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.49 | 1.25% | - |
| Jul 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | -2.97% | - |
| Jul 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.66 | -1.95% | - |
| Jul 23, 2025 | 9.73 | 9.95 | 9.73 | 9.95 | 9.86 | 3.69% | 75 |
| Jul 22, 2025 | 9.33 | 9.60 | 9.33 | 9.60 | 9.50 | 3.20% | 2,451 |
| Jul 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -0.06% | - |