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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.62	50.2	50.2	50.4	49.14	8,040
February 19, 2026	49.72	48.4	48.4	49.94	48.26	18,931
February 18, 2026	49.42	49.84	49.84	50.15	48.52	4,839
February 17, 2026	48.4	48.28	48.28	49.38	46.54	85,725
February 16, 2026	48.38	48.52	48.52	48.6	47.66	13,022
February 13, 2026	46.18	47.52	47.52	47.74	45.86	11,792
February 12, 2026	50	48.4	48.4	50.2	45.98	70,756
February 11, 2026	47	47.59	47.59	48.96	46.5	7,826
February 10, 2026	48	48	48	48.64	47.18	6,971
February 09, 2026	47.06	48.24	48.24	48.48	46.88	4,786
February 06, 2026	45.28	46.17	46.17	46.56	45.04	7,828
February 05, 2026	46.3	45.24	45.24	47.02	44.8	24,650
February 04, 2026	48.08	46.2	46.2	48.08	46.1	18,404
February 03, 2026	50.7	49.09	49.09	50.7	47.04	26,813
February 02, 2026	47.98	49.15	49.15	49.53	47.16	9,530
January 30, 2026	48	50.35	50.35	50.7	47.85	24,253
January 29, 2026	49.68	46.78	46.78	50.35	46.2	35,787
January 28, 2026	53.25	49.44	49.44	54.7	49.14	46,099
January 27, 2026	49.82	50.9	50.9	51.55	48.87	11,019
January 26, 2026	48.38	48.36	48.36	48.64	47	11,661
January 23, 2026	49.64	48.52	48.52	49.72	48.02	16,343
January 22, 2026	48.94	49.28	49.28	50.53	48.56	15,827
January 21, 2026	47.6	47.52	47.52	47.76	46.3	3,535
January 20, 2026	47	46.42	46.42	47.34	46.42	167,940
January 19, 2026	45.66	47	47	47.3	45.66	43,666
January 16, 2026	49.94	48.23	48.23	50.05	47.18	53,502
January 15, 2026	46.78	50.65	50.65	51.28	46.78	45,413
January 14, 2026	46.06	45.46	45.46	47.08	44.1	94,334
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

SÜSS MicroTec SE (0Q3C.L) LSE