Skip to main content
Super Micro Computer, Inc. (VIE:SMC2)
Austria flag Austria · Delayed Price · Currency is EUR
23.04
-0.54 (-2.29%)
Last updated: Apr 28, 2026, 3:30 PM CET

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6623.6623.1423.14--1.87%-
Apr 27, 202624.7025.1423.5823.5823.58-4.22%1,129
Apr 24, 202623.2024.6223.2024.6224.625.48%1
Apr 23, 202624.6624.6622.3423.3423.34-6.04%3,247
Apr 22, 202624.7424.9024.6424.8424.84-1.35%1
Apr 21, 202624.6225.1824.6225.1825.183.96%581
Apr 20, 202623.9424.2223.8424.2224.22-0.33%525
Apr 17, 202624.0824.5624.0824.3024.302.19%3
Apr 16, 202623.4423.7823.1823.7823.782.59%526
Apr 15, 202623.0223.4023.0223.1823.18-0.09%4
Apr 14, 202622.2823.2022.2823.2023.206.91%624
Apr 13, 202621.3221.7021.2621.7021.702.07%524
Apr 10, 202619.9421.2619.8921.2621.266.30%151
Apr 9, 202619.9120.1019.8020.0020.001.01%1,260
Apr 8, 202620.2820.6219.8019.8019.803.50%-
Apr 7, 202619.0219.1718.9119.1319.13-4.30%3,753
Apr 2, 202618.9520.0018.8619.9919.991.94%4,375
Apr 1, 202619.8820.0219.6119.6119.614.39%4,479
Mar 31, 202618.5318.8618.4318.7918.79-1.62%2,115
Mar 30, 202619.1819.3118.7919.1019.100.84%4,714
Mar 27, 202619.4119.4118.7518.9418.94-0.55%4,641
Mar 26, 202620.6220.6219.0419.0419.04-7.71%3,406
Mar 25, 202619.5420.6319.5120.6320.6310.77%3,311
Mar 24, 202618.7918.9718.2218.6318.630.51%6,865
Mar 23, 202616.7918.8716.7918.5318.53-3.59%15,655
Mar 20, 202621.6021.6019.0919.2219.22-26.33%11,806
Mar 19, 202626.4726.4726.0926.0926.09-3.05%-
Mar 18, 202627.7227.7226.9126.9126.91-2.68%1,145
Mar 17, 202627.5928.0627.5927.6527.650.55%766
Mar 16, 202627.1627.5527.0827.5027.503.34%980
Mar 13, 202626.8927.1626.4926.6126.61-1.44%1,251
Mar 12, 202627.3827.4726.9327.0027.00-2.10%1,384
Mar 11, 202627.5828.1327.4927.5827.58-0.04%1,806
Mar 10, 202627.6127.7627.2927.5927.592.53%2,874
Mar 9, 202626.4626.9125.9826.9126.91-2.11%2,443
Mar 6, 202627.9427.9427.0927.4927.49-3.71%1,926
Mar 5, 202627.9528.6127.9328.5528.553.40%1,736
Mar 4, 202626.2327.6126.2027.6127.615.87%3,667
Mar 3, 202626.5726.6526.0826.0826.08-2.36%3,524
Mar 2, 202626.3527.2026.2026.7126.71-3.29%4,016
Feb 27, 202627.3627.6226.5027.6227.622.26%1,222
Feb 26, 202628.3528.5127.0127.0127.01-1.78%1,508
Feb 25, 202626.3227.5026.3227.5027.505.69%1,043
Feb 24, 202626.2526.5926.0226.0226.02-1.85%1,149
Feb 23, 202627.0427.2426.5126.5126.51-3.39%1,912
Feb 20, 202627.4227.5326.8527.4427.442.96%2,062
Feb 19, 202625.4226.6525.1326.6526.653.66%2,947
Feb 18, 202625.7625.8525.1325.7125.71-0.19%1,274
Feb 17, 202625.6425.8425.4325.7625.760.12%523
Feb 16, 202626.0326.0325.4525.7325.73-1.27%390
Feb 13, 202625.6626.0725.5126.0626.060.89%1,593
Feb 12, 202627.2027.2025.8325.8325.83-6.21%1,011
Feb 11, 202627.9828.6727.1127.5427.54-3.57%1,591
Feb 10, 202628.2228.6028.2128.5628.561.53%769
Feb 9, 202629.0229.0227.7628.1328.13-2.05%1,667
Feb 6, 202625.8728.7225.8728.7228.7210.76%4,194
Feb 5, 202628.4528.7725.1025.9325.93-8.70%3,160
Feb 4, 202627.9928.7627.1028.4028.4014.56%5,615
Feb 3, 202625.7625.9324.7524.7924.79-2.86%3,412
Feb 2, 202624.1225.5224.1225.5225.521.15%1,281
Jan 30, 202624.6425.3824.5925.2325.231.98%1,951
Jan 29, 202626.1526.1724.7424.7424.74-6.54%15
Jan 28, 202626.5827.0026.3226.4726.471.93%392
Jan 27, 202626.2826.2825.6725.9725.97-1.22%1,941
Jan 26, 202626.6426.6426.1626.2926.29-2.59%1,149
Jan 23, 202628.0128.4726.9926.9926.99-3.68%2,884
Jan 22, 202628.0728.4128.0028.0228.022.52%1,294
Jan 21, 202626.9827.7426.6827.3327.331.67%2,252
Jan 20, 202627.0627.0626.0026.8826.88-0.19%2,613
Jan 19, 202627.2927.4526.9326.9326.93-0.52%1,196
Jan 16, 202625.7027.0725.5627.0727.076.03%389
Jan 15, 202624.5325.5324.5325.5325.533.70%2,382
Jan 14, 202624.5124.6223.9124.6224.620.90%3,188
Jan 13, 202625.7825.7924.0024.4024.40-6.01%4,184
Jan 12, 202625.5325.9625.5325.9625.96-0.08%669
Jan 9, 202625.6425.9825.6425.9825.983.05%1,149
Jan 8, 202625.6625.7025.1325.2125.21-2.06%142
Jan 7, 202626.0526.0925.6125.7425.740.86%1,426
Jan 6, 202625.9926.1425.5225.5225.52-2.37%1,737
Jan 5, 202626.8327.2326.1426.1426.14-1.69%1,597
Jan 2, 202625.3126.5925.3126.5926.592.51%514
Dec 30, 202525.5925.9625.5925.9425.94-0.69%536
Dec 29, 202525.7626.1225.4826.1226.120.54%637
Dec 23, 202526.3526.3925.9825.9825.98-2.00%244
Dec 22, 202526.9727.1226.5126.5126.512.36%1,323
Dec 19, 202525.3825.9025.2925.9025.900.74%1,222
Dec 18, 202525.7626.2125.6125.7125.710.16%1,010
Dec 17, 202527.1427.3225.6625.6725.67-3.71%1,434
Dec 16, 202526.2626.8926.1426.6626.66-1.70%510
Dec 15, 202527.6727.9227.0127.1227.12-2.93%597
Dec 12, 202528.8229.0127.8927.9427.94-0.50%1,733
Dec 11, 202529.2829.4728.0828.0828.08-5.39%544
Dec 10, 202530.1330.1929.5229.6829.68-1.26%7
Dec 9, 202530.6030.6029.7930.0630.06-0.20%1,923
Dec 8, 202529.9930.3129.9130.1230.122.03%1,584
Dec 5, 202529.5529.6228.9529.5229.520.68%1,639
Dec 4, 202528.8929.3228.0329.3229.323.09%2,210
Dec 3, 202528.5028.5328.1728.4428.44-0.56%938
Dec 2, 202528.8029.2828.6028.6028.600.32%867
Dec 1, 202528.8528.8628.0828.5128.51-1.01%3,456