Super Micro Computer, Inc. (VIE:SMC2)
Austria
· Delayed Price · Currency is EUR 26.38
-1.11 (-4.04%)
Last updated: Mar 9, 2026, 3:56 PM CET
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.46 | 26.60 | 26.46 | 26.60 | - | -3.24% | - |
| Mar 6, 2026 | 27.94 | 27.94 | 27.09 | 27.49 | 27.49 | -3.71% | 1,926 |
| Mar 5, 2026 | 27.95 | 28.61 | 27.93 | 28.55 | 28.55 | 3.40% | 1,736 |
| Mar 4, 2026 | 26.23 | 27.61 | 26.20 | 27.61 | 27.61 | 5.87% | 3,667 |
| Mar 3, 2026 | 26.57 | 26.65 | 26.08 | 26.08 | 26.08 | -2.36% | 3,524 |
| Mar 2, 2026 | 26.35 | 27.20 | 26.20 | 26.71 | 26.71 | -3.29% | 4,016 |
| Feb 27, 2026 | 27.36 | 27.62 | 26.50 | 27.62 | 27.62 | 2.26% | 1,222 |
| Feb 26, 2026 | 28.35 | 28.51 | 27.01 | 27.01 | 27.01 | -1.78% | 1,508 |
| Feb 25, 2026 | 26.32 | 27.50 | 26.32 | 27.50 | 27.50 | 5.69% | 1,043 |
| Feb 24, 2026 | 26.25 | 26.59 | 26.02 | 26.02 | 26.02 | -1.85% | 1,149 |
| Feb 23, 2026 | 27.04 | 27.24 | 26.51 | 26.51 | 26.51 | -3.39% | 1,912 |
| Feb 20, 2026 | 27.42 | 27.53 | 26.85 | 27.44 | 27.44 | 2.96% | 2,062 |
| Feb 19, 2026 | 25.42 | 26.65 | 25.13 | 26.65 | 26.65 | 3.66% | 2,947 |
| Feb 18, 2026 | 25.76 | 25.85 | 25.13 | 25.71 | 25.71 | -0.19% | 1,274 |
| Feb 17, 2026 | 25.64 | 25.84 | 25.43 | 25.76 | 25.76 | 0.12% | 523 |
| Feb 16, 2026 | 26.03 | 26.03 | 25.45 | 25.73 | 25.73 | -1.27% | 390 |
| Feb 13, 2026 | 25.66 | 26.07 | 25.51 | 26.06 | 26.06 | 0.89% | 1,593 |
| Feb 12, 2026 | 27.20 | 27.20 | 25.83 | 25.83 | 25.83 | -6.21% | 1,011 |
| Feb 11, 2026 | 27.98 | 28.67 | 27.11 | 27.54 | 27.54 | -3.57% | 1,591 |
| Feb 10, 2026 | 28.22 | 28.60 | 28.21 | 28.56 | 28.56 | 1.53% | 769 |
| Feb 9, 2026 | 29.02 | 29.02 | 27.76 | 28.13 | 28.13 | -2.05% | 1,667 |
| Feb 6, 2026 | 25.87 | 28.72 | 25.87 | 28.72 | 28.72 | 10.76% | 4,194 |
| Feb 5, 2026 | 28.45 | 28.77 | 25.10 | 25.93 | 25.93 | -8.70% | 3,160 |
| Feb 4, 2026 | 27.99 | 28.76 | 27.10 | 28.40 | 28.40 | 14.56% | 5,615 |
| Feb 3, 2026 | 25.76 | 25.93 | 24.75 | 24.79 | 24.79 | -2.86% | 3,412 |
| Feb 2, 2026 | 24.12 | 25.52 | 24.12 | 25.52 | 25.52 | 1.15% | 1,281 |
| Jan 30, 2026 | 24.64 | 25.38 | 24.59 | 25.23 | 25.23 | 1.98% | 1,951 |
| Jan 29, 2026 | 26.15 | 26.17 | 24.74 | 24.74 | 24.74 | -6.54% | 15 |
| Jan 28, 2026 | 26.58 | 27.00 | 26.32 | 26.47 | 26.47 | 1.93% | 392 |
| Jan 27, 2026 | 26.28 | 26.28 | 25.67 | 25.97 | 25.97 | -1.22% | 1,941 |
| Jan 26, 2026 | 26.64 | 26.64 | 26.16 | 26.29 | 26.29 | -2.59% | 1,149 |
| Jan 23, 2026 | 28.01 | 28.47 | 26.99 | 26.99 | 26.99 | -3.68% | 2,884 |
| Jan 22, 2026 | 28.07 | 28.41 | 28.00 | 28.02 | 28.02 | 2.52% | 1,294 |
| Jan 21, 2026 | 26.98 | 27.74 | 26.68 | 27.33 | 27.33 | 1.67% | 2,252 |
| Jan 20, 2026 | 27.06 | 27.06 | 26.00 | 26.88 | 26.88 | -0.19% | 2,613 |
| Jan 19, 2026 | 27.29 | 27.45 | 26.93 | 26.93 | 26.93 | -0.52% | 1,196 |
| Jan 16, 2026 | 25.70 | 27.07 | 25.56 | 27.07 | 27.07 | 6.03% | 389 |
| Jan 15, 2026 | 24.53 | 25.53 | 24.53 | 25.53 | 25.53 | 3.70% | 2,382 |
| Jan 14, 2026 | 24.51 | 24.62 | 23.91 | 24.62 | 24.62 | 0.90% | 3,188 |
| Jan 13, 2026 | 25.78 | 25.79 | 24.00 | 24.40 | 24.40 | -6.01% | 4,184 |
| Jan 12, 2026 | 25.53 | 25.96 | 25.53 | 25.96 | 25.96 | -0.08% | 669 |
| Jan 9, 2026 | 25.64 | 25.98 | 25.64 | 25.98 | 25.98 | 3.05% | 1,149 |
| Jan 8, 2026 | 25.66 | 25.70 | 25.13 | 25.21 | 25.21 | -2.06% | 142 |
| Jan 7, 2026 | 26.05 | 26.09 | 25.61 | 25.74 | 25.74 | 0.86% | 1,426 |
| Jan 6, 2026 | 25.99 | 26.14 | 25.52 | 25.52 | 25.52 | -2.37% | 1,737 |
| Jan 5, 2026 | 26.83 | 27.23 | 26.14 | 26.14 | 26.14 | -1.69% | 1,597 |
| Jan 2, 2026 | 25.31 | 26.59 | 25.31 | 26.59 | 26.59 | 2.51% | 514 |
| Dec 30, 2025 | 25.59 | 25.96 | 25.59 | 25.94 | 25.94 | -0.69% | 536 |
| Dec 29, 2025 | 25.76 | 26.12 | 25.48 | 26.12 | 26.12 | 0.54% | 637 |
| Dec 23, 2025 | 26.35 | 26.39 | 25.98 | 25.98 | 25.98 | -2.00% | 244 |
| Dec 22, 2025 | 26.97 | 27.12 | 26.51 | 26.51 | 26.51 | 2.36% | 1,323 |
| Dec 19, 2025 | 25.38 | 25.90 | 25.29 | 25.90 | 25.90 | 0.74% | 1,222 |
| Dec 18, 2025 | 25.76 | 26.21 | 25.61 | 25.71 | 25.71 | 0.16% | 1,010 |
| Dec 17, 2025 | 27.14 | 27.32 | 25.66 | 25.67 | 25.67 | -3.71% | 1,434 |
| Dec 16, 2025 | 26.26 | 26.89 | 26.14 | 26.66 | 26.66 | -1.70% | 510 |
| Dec 15, 2025 | 27.67 | 27.92 | 27.01 | 27.12 | 27.12 | -2.93% | 597 |
| Dec 12, 2025 | 28.82 | 29.01 | 27.89 | 27.94 | 27.94 | -0.50% | 1,733 |
| Dec 11, 2025 | 29.28 | 29.47 | 28.08 | 28.08 | 28.08 | -5.39% | 544 |
| Dec 10, 2025 | 30.13 | 30.19 | 29.52 | 29.68 | 29.68 | -1.26% | 7 |
| Dec 9, 2025 | 30.60 | 30.60 | 29.79 | 30.06 | 30.06 | -0.20% | 1,923 |
| Dec 8, 2025 | 29.99 | 30.31 | 29.91 | 30.12 | 30.12 | 2.03% | 1,584 |
| Dec 5, 2025 | 29.55 | 29.62 | 28.95 | 29.52 | 29.52 | 0.68% | 1,639 |
| Dec 4, 2025 | 28.89 | 29.32 | 28.03 | 29.32 | 29.32 | 3.09% | 2,210 |
| Dec 3, 2025 | 28.50 | 28.53 | 28.17 | 28.44 | 28.44 | -0.56% | 938 |
| Dec 2, 2025 | 28.80 | 29.28 | 28.60 | 28.60 | 28.60 | 0.32% | 867 |
| Dec 1, 2025 | 28.85 | 28.86 | 28.08 | 28.51 | 28.51 | -1.01% | 3,456 |
| Nov 28, 2025 | 28.47 | 28.92 | 28.47 | 28.80 | 28.80 | 1.87% | 333 |
| Nov 27, 2025 | 28.33 | 28.33 | 28.20 | 28.27 | 28.27 | 0.14% | 555 |
| Nov 26, 2025 | 28.73 | 28.73 | 28.05 | 28.23 | 28.23 | 1.47% | 674 |
| Nov 25, 2025 | 28.77 | 28.77 | 27.02 | 27.82 | 27.82 | -2.63% | 3,282 |
| Nov 24, 2025 | 28.53 | 28.59 | 28.12 | 28.57 | 28.57 | 3.63% | 572 |
| Nov 21, 2025 | 27.34 | 27.85 | 26.74 | 27.57 | 27.57 | -5.74% | 2,308 |
| Nov 20, 2025 | 31.57 | 31.57 | 29.25 | 29.25 | 29.25 | -0.14% | 3,253 |
| Nov 19, 2025 | 30.14 | 30.50 | 29.29 | 29.29 | 29.29 | -2.04% | 718 |
| Nov 18, 2025 | 28.99 | 29.90 | 28.99 | 29.90 | 29.90 | -1.06% | 1,819 |
| Nov 17, 2025 | 31.87 | 31.87 | 30.22 | 30.22 | 30.22 | 3.35% | 1,319 |
| Nov 14, 2025 | 29.88 | 29.90 | 29.10 | 29.24 | 29.24 | -4.94% | 1,529 |
| Nov 13, 2025 | 32.97 | 32.97 | 30.76 | 30.76 | 30.76 | -7.68% | 1,512 |
| Nov 12, 2025 | 33.89 | 34.02 | 33.17 | 33.32 | 33.32 | -0.74% | 504 |
| Nov 11, 2025 | 34.81 | 34.81 | 33.57 | 33.57 | 33.57 | -3.45% | 1,147 |
| Nov 10, 2025 | 36.08 | 36.08 | 34.77 | 34.77 | 34.77 | 3.79% | 807 |
| Nov 7, 2025 | 35.42 | 35.42 | 33.50 | 33.50 | 33.50 | -6.37% | 1,274 |
| Nov 6, 2025 | 36.89 | 37.31 | 35.78 | 35.78 | 35.78 | -5.12% | 1,536 |
| Nov 5, 2025 | 37.23 | 38.59 | 37.23 | 37.71 | 37.71 | -10.72% | 3,502 |
| Nov 4, 2025 | 42.96 | 43.13 | 42.24 | 42.24 | 42.24 | -6.55% | 1,808 |
| Nov 3, 2025 | 45.20 | 45.82 | 45.20 | 45.20 | 45.20 | 1.92% | 1,523 |
| Oct 31, 2025 | 44.33 | 45.38 | 44.16 | 44.35 | 44.35 | -0.43% | 2,427 |
| Oct 30, 2025 | 45.61 | 45.61 | 44.13 | 44.54 | 44.54 | -2.56% | 1,840 |
| Oct 29, 2025 | 45.98 | 46.77 | 45.71 | 45.71 | 45.71 | -0.85% | 1,274 |
| Oct 28, 2025 | 44.41 | 46.10 | 44.16 | 46.10 | 46.10 | 5.61% | 2,171 |
| Oct 27, 2025 | 42.62 | 43.85 | 42.62 | 43.65 | 43.65 | 3.93% | 2,672 |
| Oct 24, 2025 | 42.02 | 42.38 | 41.91 | 42.00 | 42.00 | -1.20% | 830 |
| Oct 23, 2025 | 45.52 | 45.52 | 42.03 | 42.51 | 42.51 | -1.55% | 2,674 |
| Oct 22, 2025 | 47.19 | 47.34 | 43.18 | 43.18 | 43.18 | -8.85% | 654 |
| Oct 21, 2025 | 47.46 | 47.68 | 46.86 | 47.37 | 47.37 | 0.15% | 1,761 |
| Oct 20, 2025 | 45.53 | 48.29 | 45.39 | 47.30 | 47.30 | 6.32% | 2,178 |
| Oct 17, 2025 | 43.80 | 45.68 | 43.80 | 44.49 | 44.49 | -6.16% | 2,822 |
| Oct 16, 2025 | 46.61 | 47.42 | 46.38 | 47.41 | 47.41 | 1.98% | 757 |
| Oct 15, 2025 | 46.53 | 46.99 | 46.33 | 46.49 | 46.49 | -0.53% | 974 |
| Oct 14, 2025 | 46.27 | 47.03 | 45.85 | 46.74 | 46.74 | -1.87% | 560 |