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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.14	36.74	36.74	37.3	36.3	35,663
December 03, 2025	34.5	36.4	36.4	36.6	34.4	14,094
December 02, 2025	34.64	34.08	34.08	35.04	33.84	14,434
December 01, 2025	33.66	34.46	34.46	34.48	33.4	3,068
November 28, 2025	33.36	33.38	33.38	34.16	32.78	6,788
November 27, 2025	32.88	33.18	33.18	33.28	32.66	5,424
November 26, 2025	33.04	32.85	32.85	33.26	32.34	11,757
November 25, 2025	34	32.38	32.38	34	32.38	5,629
November 24, 2025	32.72	32.62	32.62	33.04	31.96	12,094
November 21, 2025	33.22	31.34	31.34	33.86	31.24	27,274
November 20, 2025	35.42	35.52	35.52	36.54	35.02	26,430
November 19, 2025	34.64	34.41	34.41	34.96	34.02	7,734
November 18, 2025	35.12	34.48	34.48	36.16	34.32	23,393
November 17, 2025	37.8	37.78	37.78	38.7	36.23	81,402
November 14, 2025	33	33.64	33.64	33.84	32.52	26,238
November 13, 2025	34.04	33.78	33.78	34.27	33.16	17,212
November 12, 2025	33.62	33.7	33.7	34.78	33.52	10,955
November 11, 2025	34.58	34.09	34.09	35.1	33.42	69,523
November 10, 2025	33.52	33	33	34.14	32.72	143,834
November 07, 2025	31.86	30.58	30.58	32.24	30.28	150,873
November 06, 2025	29.18	30.1	30.1	32.02	28.78	432,760
November 05, 2025	26.18	26.39	26.39	27.06	25.82	8,722
November 04, 2025	27.88	27.49	27.49	28.02	27.03	18,313
November 03, 2025	28	27.97	27.97	28.44	27.54	74,401
October 31, 2025	28	27.94	27.94	28.2	27.7	14,725
October 30, 2025	26.8	27.85	27.85	28.06	26.64	279,167
October 29, 2025	26.07	26.97	26.97	27.6	25.9	188,061
October 28, 2025	28.6	27.4	27.4	29.26	26.3	249,236
October 27, 2025	37.34	36.14	36.14	37.48	36.08	9,151
October 24, 2025	35.76	36.8	36.8	36.9	35.14	76,687
October 23, 2025	35.2	35.13	35.13	35.74	34.68	45,057
October 22, 2025	35.46	35.24	35.24	35.78	35.24	6,995
October 21, 2025	36.1	36.22	36.22	36.3	35.62	3,415
October 20, 2025	35.64	35.82	35.82	35.86	34.98	9,414
October 17, 2025	35.02	35.6	35.6	35.6	34.64	2,403
October 16, 2025	37.16	36.64	36.64	37.16	35.84	9,292
October 15, 2025	37.82	36.58	36.58	38.42	36.04	39,898
October 14, 2025	36.34	37.02	37.02	37.28	36.04	7,796
October 13, 2025	35.32	37.58	37.58	38.14	35.3	29,553
October 10, 2025	33.78	33.5	33.5	34.22	33.16	18,215
October 09, 2025	33.7	33.94	33.94	34.29	33.52	11,638
October 08, 2025	33.78	33.52	33.52	33.78	33.2	18,564
October 07, 2025	34.8	34.78	34.78	35.88	34.1	64,945
October 06, 2025	34.02	34.9	34.9	35.32	32.86	64,856
October 03, 2025	33.26	33.34	33.34	33.38	32.36	15,002
October 02, 2025	31.8	32.38	32.38	32.9	31.5	33,873
October 01, 2025	29.92	30.74	30.74	30.76	29.92	1,239
September 30, 2025	30.18	30.28	30.28	30.56	30.06	3,872
September 29, 2025	30	30.2	30.2	30.58	29.94	4,276
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

SÜSS MicroTec SE (0Q3C.L) LSE