Suzuki Co.,Ltd. (MUN:SKI)
Germany
· Delayed Price · Currency is EUR 15.40
-0.80 (-4.94%)
At close: Mar 4, 2026
Suzuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Mar 3, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -2.41% | - |
| Mar 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Feb 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Feb 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Feb 24, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Feb 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Feb 20, 2026 | 16.30 | 16.30 | 15.90 | 16.30 | 16.30 | -2.40% | - |
| Feb 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.43% | - |
| Feb 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Feb 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Feb 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Feb 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Feb 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Feb 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 6.25% | - |
| Feb 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Feb 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Feb 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Feb 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jan 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jan 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 6.20% | - |
| Jan 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Jan 23, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -0.75% | - |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jan 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jan 20, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Jan 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jan 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jan 15, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Jan 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jan 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jan 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jan 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 5, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | -0.76% | - |
| Jan 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Dec 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | 2.33% | - |
| Dec 22, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.67 | 0.78% | - |
| Dec 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 0.79% | - |
| Dec 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | 1.60% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.27 | 0.81% | - |
| Dec 16, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.18 | -5.34% | - |
| Dec 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | 1.55% | - |
| Dec 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - | - |
| Dec 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | 1.57% | - |
| Dec 10, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.47 | -3.79% | - |
| Dec 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | -0.75% | - |
| Dec 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | 3.91% | - |
| Dec 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | -0.78% | - |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | 3.20% | - |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.27 | 22.55% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |