SUSS MicroTec SE (VIE:SMHN)
Austria
· Delayed Price · Currency is EUR 54.80
+1.75 (3.30%)
At close: Feb 27, 2026
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 53.35 | 55.20 | 53.35 | 55.20 | 55.20 | 4.05% | - |
| Feb 26, 2026 | 52.60 | 54.35 | 52.60 | 53.05 | 53.05 | 1.14% | - |
| Feb 25, 2026 | 51.95 | 52.55 | 51.95 | 52.45 | 52.45 | 0.29% | - |
| Feb 24, 2026 | 49.62 | 52.50 | 49.62 | 52.30 | 52.30 | 7.39% | - |
| Feb 23, 2026 | 49.08 | 49.58 | 48.70 | 48.70 | 48.70 | -2.70% | 780 |
| Feb 20, 2026 | 49.44 | 50.05 | 49.44 | 50.05 | 50.05 | 1.44% | 103 |
| Feb 19, 2026 | 49.06 | 49.34 | 48.66 | 49.34 | 49.34 | -1.42% | 585 |
| Feb 18, 2026 | 48.64 | 50.05 | 48.64 | 50.05 | 50.05 | 1.73% | - |
| Feb 17, 2026 | 47.82 | 49.20 | 47.04 | 49.20 | 49.20 | 1.99% | 2,074 |
| Feb 16, 2026 | 48.12 | 48.32 | 47.70 | 48.24 | 48.24 | 1.17% | 337 |
| Feb 13, 2026 | 46.40 | 47.76 | 46.08 | 47.68 | 47.68 | 3.74% | 876 |
| Feb 12, 2026 | 49.62 | 49.62 | 45.96 | 45.96 | 45.96 | -5.97% | - |
| Feb 11, 2026 | 46.62 | 48.88 | 46.62 | 48.88 | 48.88 | 1.62% | - |
| Feb 10, 2026 | 47.46 | 48.62 | 47.46 | 48.10 | 48.10 | -0.33% | 947 |
| Feb 9, 2026 | 47.26 | 48.38 | 47.04 | 48.26 | 48.26 | 3.70% | 780 |
| Feb 6, 2026 | 45.10 | 46.54 | 45.10 | 46.54 | 46.54 | 2.56% | 1,244 |
| Feb 5, 2026 | 46.68 | 46.68 | 45.12 | 45.38 | 45.38 | -1.65% | 1,014 |
| Feb 4, 2026 | 47.32 | 47.32 | 46.14 | 46.14 | 46.14 | -3.47% | 203 |
| Feb 3, 2026 | 50.40 | 50.40 | 47.80 | 47.80 | 47.80 | -3.28% | 390 |
| Feb 2, 2026 | 48.44 | 49.52 | 48.14 | 49.42 | 49.42 | -0.80% | 585 |
| Jan 30, 2026 | 48.32 | 50.00 | 47.96 | 49.82 | 49.82 | 7.14% | 50 |
| Jan 29, 2026 | 49.72 | 49.72 | 46.50 | 46.50 | 46.50 | -6.36% | - |
| Jan 28, 2026 | 54.30 | 54.30 | 49.66 | 49.66 | 49.66 | -2.82% | - |
| Jan 27, 2026 | 49.52 | 51.10 | 48.90 | 51.10 | 51.10 | 6.06% | - |
| Jan 26, 2026 | 48.30 | 48.68 | 47.26 | 48.18 | 48.18 | -0.78% | 24 |
| Jan 23, 2026 | 48.80 | 48.90 | 48.56 | 48.56 | 48.56 | -1.62% | - |
| Jan 22, 2026 | 48.86 | 50.15 | 48.86 | 49.36 | 49.36 | 4.53% | - |
| Jan 21, 2026 | 47.62 | 47.62 | 46.36 | 47.22 | 47.22 | 0.55% | 838 |
| Jan 20, 2026 | 47.12 | 47.12 | 46.70 | 46.96 | 46.96 | -0.76% | - |
| Jan 19, 2026 | 46.32 | 47.32 | 46.32 | 47.32 | 47.32 | -1.70% | - |
| Jan 16, 2026 | 49.56 | 49.56 | 47.88 | 48.14 | 48.14 | -4.67% | - |
| Jan 15, 2026 | 48.34 | 50.85 | 47.56 | 50.50 | 50.50 | 11.68% | 636 |
| Jan 14, 2026 | 46.56 | 46.56 | 44.78 | 45.22 | 45.22 | -1.57% | - |
| Jan 13, 2026 | 47.14 | 47.14 | 45.58 | 45.94 | 45.94 | -2.75% | 585 |
| Jan 12, 2026 | 47.58 | 48.08 | 47.24 | 47.24 | 47.24 | 0.94% | 40 |
| Jan 9, 2026 | 44.78 | 46.80 | 44.78 | 46.80 | 46.80 | 0.86% | - |
| Jan 8, 2026 | 46.28 | 46.40 | 46.02 | 46.40 | 46.40 | 0.65% | - |
| Jan 7, 2026 | 43.94 | 46.10 | 43.94 | 46.10 | 46.10 | 5.54% | - |
| Jan 6, 2026 | 43.22 | 43.68 | 42.22 | 43.68 | 43.68 | 1.77% | - |
| Jan 5, 2026 | 42.94 | 43.04 | 42.34 | 42.92 | 42.92 | 5.25% | - |
| Jan 2, 2026 | 39.48 | 41.44 | 39.48 | 40.78 | 40.78 | 4.73% | - |
| Dec 30, 2025 | 38.84 | 38.94 | 38.84 | 38.94 | 38.94 | 0.88% | - |
| Dec 29, 2025 | 38.94 | 38.94 | 38.36 | 38.60 | 38.60 | 1.47% | - |
| Dec 23, 2025 | 39.00 | 39.00 | 38.04 | 38.04 | 38.04 | -1.91% | - |
| Dec 22, 2025 | 39.68 | 39.68 | 37.96 | 38.78 | 38.78 | -0.62% | - |
| Dec 19, 2025 | 39.14 | 39.14 | 38.68 | 39.02 | 39.02 | -0.05% | - |
| Dec 18, 2025 | 38.24 | 39.04 | 38.24 | 39.04 | 39.04 | 1.46% | - |
| Dec 17, 2025 | 38.14 | 38.48 | 38.14 | 38.48 | 38.48 | 1.26% | 40 |
| Dec 16, 2025 | 37.22 | 38.32 | 37.22 | 38.00 | 38.00 | -0.31% | - |
| Dec 15, 2025 | 38.00 | 38.26 | 38.00 | 38.12 | 38.12 | -2.46% | 245 |
| Dec 12, 2025 | 39.52 | 39.52 | 38.92 | 39.08 | 39.08 | -0.05% | 245 |
| Dec 11, 2025 | 37.24 | 39.44 | 37.24 | 39.10 | 39.10 | 2.04% | 440 |
| Dec 10, 2025 | 39.04 | 39.04 | 38.32 | 38.32 | 38.32 | -1.99% | - |
| Dec 9, 2025 | 39.36 | 39.36 | 38.98 | 39.10 | 39.10 | 0.26% | - |
| Dec 8, 2025 | 38.64 | 39.20 | 38.64 | 39.00 | 39.00 | -0.10% | 245 |
| Dec 5, 2025 | 37.44 | 39.42 | 37.44 | 39.04 | 39.04 | 6.14% | - |
| Dec 4, 2025 | 36.80 | 36.82 | 36.62 | 36.78 | 36.78 | 0.88% | - |
| Dec 3, 2025 | 34.94 | 36.46 | 34.94 | 36.46 | 36.46 | 7.49% | - |
| Dec 2, 2025 | 34.40 | 34.94 | 33.92 | 33.92 | 33.92 | -1.45% | 100 |
| Dec 1, 2025 | 33.44 | 34.42 | 33.44 | 34.42 | 34.42 | 4.62% | - |
| Nov 28, 2025 | 32.88 | 33.10 | 32.86 | 32.90 | 32.90 | -0.48% | - |
| Nov 27, 2025 | 32.80 | 33.16 | 32.80 | 33.06 | 33.06 | 1.10% | - |
| Nov 26, 2025 | 33.14 | 33.14 | 32.40 | 32.70 | 32.70 | 0.62% | - |
| Nov 25, 2025 | 33.62 | 33.62 | 32.50 | 32.50 | 32.50 | -0.98% | - |
| Nov 24, 2025 | 32.56 | 32.82 | 32.24 | 32.82 | 32.82 | 0.98% | 245 |
| Nov 21, 2025 | 32.16 | 32.50 | 32.16 | 32.50 | 32.50 | -8.14% | - |
| Nov 20, 2025 | 35.48 | 35.56 | 35.38 | 35.38 | 35.38 | 2.61% | - |
| Nov 19, 2025 | 34.56 | 34.56 | 34.08 | 34.48 | 34.48 | -0.17% | - |
| Nov 18, 2025 | 36.16 | 36.16 | 34.54 | 34.54 | 34.54 | -6.04% | 245 |
| Nov 17, 2025 | 37.66 | 37.66 | 36.60 | 36.76 | 36.76 | 8.95% | 240 |
| Nov 14, 2025 | 32.78 | 33.74 | 32.70 | 33.74 | 33.74 | 1.14% | 896 |
| Nov 13, 2025 | 34.00 | 34.00 | 33.36 | 33.36 | 33.36 | -1.65% | - |
| Nov 12, 2025 | 33.46 | 34.46 | 33.46 | 33.92 | 33.92 | 0.71% | - |
| Nov 11, 2025 | 34.44 | 34.44 | 33.48 | 33.68 | 33.68 | 2.37% | 1,242 |
| Nov 10, 2025 | 33.62 | 33.92 | 32.90 | 32.90 | 32.90 | 7.38% | - |
| Nov 7, 2025 | 31.62 | 31.62 | 30.56 | 30.64 | 30.64 | 0.72% | 100 |
| Nov 6, 2025 | 31.44 | 31.52 | 30.42 | 30.42 | 30.42 | 12.83% | 70 |
| Nov 5, 2025 | 26.22 | 26.96 | 26.12 | 26.96 | 26.96 | -0.59% | - |
| Nov 4, 2025 | 27.94 | 28.00 | 27.12 | 27.12 | 27.12 | -3.42% | - |
| Nov 3, 2025 | 28.08 | 28.08 | 27.72 | 28.08 | 28.08 | 0.50% | - |
| Oct 31, 2025 | 28.18 | 28.18 | 27.78 | 27.94 | 27.94 | -0.07% | 70 |
| Oct 30, 2025 | 27.02 | 27.96 | 26.52 | 27.96 | 27.96 | 4.17% | 297 |
| Oct 29, 2025 | 26.50 | 26.84 | 26.50 | 26.84 | 26.84 | -0.15% | - |
| Oct 28, 2025 | 27.56 | 28.96 | 26.88 | 26.88 | 26.88 | -25.62% | 3,460 |
| Oct 27, 2025 | 37.40 | 37.40 | 36.14 | 36.14 | 36.14 | -1.69% | - |
| Oct 24, 2025 | 35.64 | 36.76 | 35.64 | 36.76 | 36.76 | 5.45% | - |
| Oct 23, 2025 | 35.60 | 35.60 | 34.86 | 34.86 | 34.86 | -1.02% | - |
| Oct 22, 2025 | 35.54 | 35.54 | 35.22 | 35.22 | 35.22 | -2.92% | - |
| Oct 21, 2025 | 35.96 | 36.28 | 35.78 | 36.28 | 36.28 | 2.66% | - |
| Oct 20, 2025 | 35.60 | 35.60 | 35.04 | 35.34 | 35.34 | 0.74% | - |
| Oct 17, 2025 | 34.82 | 35.24 | 34.82 | 35.08 | 35.08 | -3.73% | - |
| Oct 16, 2025 | 36.76 | 36.76 | 36.32 | 36.44 | 36.44 | -0.65% | - |
| Oct 15, 2025 | 37.96 | 38.00 | 36.58 | 36.68 | 36.68 | -1.29% | - |
| Oct 14, 2025 | 36.92 | 37.16 | 36.18 | 37.16 | 37.16 | -0.85% | - |
| Oct 13, 2025 | 37.08 | 37.84 | 37.08 | 37.48 | 37.48 | 12.42% | - |
| Oct 10, 2025 | 33.82 | 34.10 | 33.34 | 33.34 | 33.34 | -2.06% | 688 |
| Oct 9, 2025 | 33.80 | 34.14 | 33.80 | 34.04 | 34.04 | 1.86% | - |
| Oct 8, 2025 | 33.70 | 33.72 | 33.42 | 33.42 | 33.42 | -2.51% | - |
| Oct 7, 2025 | 34.52 | 35.76 | 34.28 | 34.28 | 34.28 | -2.00% | 490 |
| Oct 6, 2025 | 33.74 | 34.98 | 33.04 | 34.98 | 34.98 | 4.86% | - |