Suzuki Co.,Ltd. (MUN:SKI)
Germany
· Delayed Price · Currency is EUR 17.00
+0.70 (4.29%)
At close: Apr 28, 2026
Suzuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 4.29% | - |
| Apr 27, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 12.41% | - |
| Apr 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Apr 22, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 20, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Apr 15, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Apr 14, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | - |
| Apr 13, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Apr 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Apr 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Apr 8, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 4.73% | - |
| Apr 7, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Apr 2, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Apr 1, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3.42% | - |
| Mar 31, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 30, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -3.27% | - |
| Mar 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Mar 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Mar 25, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 1.35% | 240 |
| Mar 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Mar 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Mar 19, 2026 | 15.10 | 15.20 | 14.80 | 15.20 | 15.20 | -2.56% | - |
| Mar 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Mar 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Mar 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Mar 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Mar 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Mar 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Mar 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Mar 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Mar 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Mar 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.84% | - |
| 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 | - | - |