SUSS MicroTec SE (SWX:SMHN)
Switzerland
· Delayed Price · Currency is CHF 62.50
+0.70 (1.13%)
Last updated: Apr 24, 2026, 9:00 AM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.60 | 63.70 | 61.60 | 63.70 | 63.70 | 1.92% | 1,800 |
| Apr 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.13% | - |
| Apr 23, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.82% | - |
| Apr 22, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2.25% | - |
| Apr 21, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | - |
| Apr 20, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.25% | - |
| Apr 17, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 3.37% | - |
| Apr 16, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 5.76% | - |
| Apr 15, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Apr 14, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Apr 13, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.35% | - |
| Apr 10, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 6.94% | - |
| Apr 9, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 12.42% | - |
| Apr 8, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Apr 7, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Apr 2, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Apr 1, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Mar 31, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Mar 30, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -13.06% | - |
| Mar 27, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Mar 26, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Mar 25, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Mar 24, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -1.94% | - |
| Mar 23, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Mar 20, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Mar 19, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Mar 18, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2.17% | - |
| Mar 17, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | - |
| Mar 16, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | - |
| Mar 13, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 3.32% | - |
| Mar 12, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 9.70% | - |
| Mar 11, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 10, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 9, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 6, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 5, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 4, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 3, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Mar 2, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Feb 27, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Feb 26, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Feb 25, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.34% | - |
| Feb 24, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 4.35% | - |
| Feb 23, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Feb 20, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.36% | - |
| Feb 19, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - | - |
| Feb 18, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.14% | - |
| Feb 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Feb 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.47% | 42 |
| Feb 13, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Feb 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Feb 11, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.57% | 140 |
| Feb 10, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - | - |
| Feb 9, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 2.76% | - |
| Feb 6, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - | - |
| Feb 5, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -3.09% | 150 |
| Feb 4, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -5.00% | - |
| Feb 3, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.69% | 150 |
| Feb 2, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | - |
| Jan 30, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 2.75% | 140 |
| Jan 29, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -3.23% | - |
| Jan 28, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - | - |
| Jan 27, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - | - |
| Jan 26, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - | - |
| Jan 23, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - | - |
| Jan 22, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - | - |
| Jan 21, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - | - |
| Jan 20, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - | - |
| Jan 19, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -1.44% | - |
| Jan 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 6.71% | - |
| Jan 14, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - | - |
| Jan 13, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - | - |
| Jan 12, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 6.08% | - |
| Jan 9, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - | - |
| Jan 8, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 4.28% | - |
| Jan 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jan 6, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jan 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 10.54% | - |
| Dec 30, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Dec 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Dec 23, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Dec 22, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 15.46% | - |