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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.28	46.14	46.14	47.88	45.56	265,767
January 12, 2026	46.62	47.7	47.7	48.3	46.62	77,346
January 09, 2026	44.1	47.16	47.16	47.46	44.02	67,464
January 08, 2026	46.18	45	45	46.58	44.3	23,416
January 07, 2026	44.48	46.2	46.2	46.74	43.94	20,711
January 06, 2026	43.12	43.22	43.22	43.84	42.06	7,261
January 05, 2026	41.86	42.83	42.83	43.38	41.86	14,076
January 02, 2026	39.14	41.82	41.82	41.82	39.14	17,072
December 30, 2025	38.7	38.84	38.84	39.32	38.58	2,842
December 29, 2025	38.4	38.6	38.6	39.04	38.18	8,273
December 23, 2025	38.6	38.84	38.84	39.04	37.94	38,710
December 22, 2025	39.6	38.68	38.68	39.96	38.08	57,953
December 19, 2025	39.4	38.75	38.75	39.4	38.54	8,993
December 18, 2025	37.7	38.72	38.72	39.12	37.56	10,747
December 17, 2025	38.56	38.51	38.51	38.58	38.18	8,171
December 16, 2025	37.04	38.01	38.01	38.4	37.04	4,016
December 15, 2025	38.7	38.1	38.1	38.9	37.27	15,835
December 12, 2025	39.18	39.29	39.29	39.5	38.58	97,800
December 11, 2025	37.02	39.3	39.3	39.3	37.02	3,231
December 10, 2025	39.26	38.59	38.59	39.28	38.22	21,091
December 09, 2025	39	39.03	39.03	39.38	38.92	12,546
December 08, 2025	39.02	39.25	39.25	39.5	38.36	8,608
December 05, 2025	37.43	38.92	38.92	39.94	37.04	42,547
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

SÜSS MicroTec SE (0Q3C.L) LSE