SÜSS MicroTec SE - 0Q3C.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.22	29.56	29.56	30.22	29.38	13,186
September 25, 2025	30.7	30.2	30.2	30.9	30.2	18,335
September 24, 2025	31	30.86	30.86	31.6	30.74	11,323
September 23, 2025	31	31.26	31.26	31.85	30.74	48,556
September 22, 2025	29.96	30.5	30.5	30.68	29.32	41,103
September 19, 2025	29.44	29.46	29.46	29.88	29	11,950
September 18, 2025	28.14	29.56	29.56	29.8	28.14	30,682
September 17, 2025	27.92	27.56	27.56	27.92	27.5	19,371
September 16, 2025	28.6	27.72	27.72	29	27.56	11,265
September 15, 2025	26.22	28.08	28.08	28.24	26.12	24,402
September 12, 2025	26.78	26.28	26.28	27.07	26.12	1,087
September 11, 2025	26.62	26.54	26.54	26.84	26.42	14,501
September 10, 2025	27.1	26.74	26.74	27.52	26.48	58,128
September 09, 2025	26.94	26.63	26.63	27.08	26.42	8,486
September 08, 2025	25.98	26.55	26.55	26.88	25.84	22,012
September 05, 2025	24.92	25.54	25.54	25.86	24.92	39,864
September 04, 2025	24.38	24.58	24.58	24.7	24.3	13,013
September 03, 2025	24.36	24.68	24.68	24.84	24.14	17,467
September 02, 2025	25.34	24.26	24.26	25.42	24.02	75,672
September 01, 2025	25.18	25.58	25.58	25.68	25	12,594
August 29, 2025	26.44	25.64	25.64	26.66	25.42	14,525
August 28, 2025	26.74	27.2	27.2	28.06	26	32,098
August 27, 2025	27	26.8	26.8	27.28	26.52	7,867
August 26, 2025	27.12	27.16	27.16	27.3	26.88	24,183
August 22, 2025	26.72	27.54	27.54	27.7	26.62	7,850
August 21, 2025	26.62	26.73	26.73	27.04	26.54	37,181
August 20, 2025	27.12	26.68	26.68	27.6	26.54	17,448
August 19, 2025	27.34	27.48	27.48	27.66	27.12	15,339
August 18, 2025	27.56	27.17	27.17	27.9	27.02	7,846
August 15, 2025	28.62	27.47	27.47	28.72	27.4	15,180
August 14, 2025	29.34	28.44	28.44	29.56	28.36	17,448
August 13, 2025	30.1	29.29	29.29	30.36	29.14	21,758
August 12, 2025	29.46	30	30	30.02	29.2	7,556
August 11, 2025	30.58	29.88	29.88	30.58	29.5	21,076
August 08, 2025	30.98	30.84	30.84	31.12	29.9	19,022
August 07, 2025	31.32	31.34	31.34	31.94	30.4	14,683
August 06, 2025	32.64	31.82	31.82	32.74	31.44	24,707
August 05, 2025	31.7	32.32	32.32	32.58	31.56	17,225
August 04, 2025	32.46	32.47	32.47	32.6	31.3	146,938
August 01, 2025	31.8	32.31	32.31	32.38	31.38	38,342
July 31, 2025	33.38	32.17	32.17	33.5	32.04	37,957
July 30, 2025	32.48	33.1	33.1	33.3	31.86	48,778
July 29, 2025	36.16	32.28	32.28	36.54	32.1	106,498
July 28, 2025	40.24	40.77	40.77	41.44	40.24	50,835
July 25, 2025	39.42	38.96	38.96	39.42	38.82	18,479
July 24, 2025	39.08	39.49	39.49	40.04	38.8	11,122
July 23, 2025	40.38	39.54	39.54	40.6	39.44	22,044
July 22, 2025	41.84	40.66	40.66	42.18	40.28	8,583
July 21, 2025	42.98	42.58	42.58	43.3	42.45	6,413
July 18, 2025	42.91	43.33	43.33	43.92	42.62	57,064
July 17, 2025	41.26	42.54	42.54	42.68	41	11,403
July 16, 2025	40.72	39.9	39.9	41.18	39.82	7,092
July 15, 2025	41.74	41.66	41.66	42.2	41.12	4,434
July 14, 2025	39.88	40.7	40.7	41.3	39.82	6,380
July 11, 2025	42.28	41.74	41.74	42.28	41.74	2,791
July 10, 2025	42.76	42.28	42.28	43.12	41.8	16,879
July 09, 2025	43.7	43.08	43.08	43.7	42.38	70,261
July 08, 2025	43.1	44.08	44.08	44.08	42.9	197,196
July 07, 2025	43.48	43.37	43.37	44.76	42.48	21,388
July 04, 2025	43.28	43.2	43.2	43.56	42.84	8,529

SÜSS MicroTec SE (0Q3C.L) LSE