SÜSS MicroTec SE - SMHN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.3	50	50	50.5	48.9	59,797
February 19, 2026	49.72	49.2	49.2	49.9	48.3	60,549
February 18, 2026	49.16	49.9	49.9	50.2	48.6	60,299
February 17, 2026	48.2	48.76	48.76	49.64	46.54	212,001
February 16, 2026	48.2	48.2	48.2	48.56	47.52	57,561
February 13, 2026	46.16	47.7	47.7	47.82	45.9	69,735
February 12, 2026	50	46.02	46.02	50.3	45.98	90,477
February 11, 2026	47.1	48.8	48.8	49.22	46.5	66,935
February 10, 2026	47.84	48.1	48.1	48.84	47.18	63,332
February 09, 2026	46.86	48.4	48.4	48.6	46.8	79,112
February 06, 2026	45.1	46.32	46.32	46.56	45	104,840
February 05, 2026	46.3	45.16	45.16	47.14	44.8	105,696
February 04, 2026	47.88	46.38	46.38	47.88	46.2	63,013
February 03, 2026	50.4	47.78	47.78	50.7	47	66,846
February 02, 2026	47.98	49.46	49.46	49.58	47.2	95,948
January 30, 2026	48	49.78	49.78	50.9	47.82	131,539
January 29, 2026	49.68	46.5	46.5	50.3	46.16	116,836
January 28, 2026	53.25	49.26	49.26	54.95	49.22	199,300
January 27, 2026	49.5	51	51	51.65	48.76	95,464
January 26, 2026	48.46	48.36	48.36	48.8	47	91,927
January 23, 2026	49.38	48.5	48.5	49.52	48	55,160
January 22, 2026	48.92	49.2	49.2	50.6	48.56	125,313
January 21, 2026	47.6	47.62	47.62	47.8	45.94	69,870
January 20, 2026	47.04	47.02	47.02	47.3	46.3	78,809
January 19, 2026	45.72	47.26	47.26	47.34	45.66	97,063
January 16, 2026	49.98	47.62	47.62	50.1	47.22	151,933
January 15, 2026	47.02	50.3	50.3	51.2	46.42	361,908
January 14, 2026	46.28	45.44	45.44	46.82	44.2	99,439
January 13, 2026	47.26	45.7	45.7	47.9	45.54	167,162
January 12, 2026	46.76	47.16	47.16	48.4	46.76	104,684
January 09, 2026	44.12	46.04	46.04	47.44	44.1	170,894
January 08, 2026	46.18	44.24	44.24	46.66	44.1	137,038
January 07, 2026	43.98	46.84	46.84	46.84	43.82	183,946
January 06, 2026	43.1	44.1	43.94	44.1	42.04	87,860
January 05, 2026	42.1	43.14	43.14	43.36	42.02	128,331
January 02, 2026	39.2	40.84	40.84	41.84	39.2	122,665
December 30, 2025	38.68	39.14	39.14	39.22	38.56	37,708
December 29, 2025	38.44	38.82	38.82	39.1	38.2	44,513
December 23, 2025	38.52	38.22	38.22	39.1	37.94	69,483
December 22, 2025	39.48	38.74	38.74	39.88	37.88	83,111
December 19, 2025	39.08	39.02	39.02	39.38	38.54	76,863
December 18, 2025	37.56	38.98	38.98	39.2	37.56	91,787
December 17, 2025	38.4	38.12	38.12	38.72	38	50,751
December 16, 2025	37.3	37.98	37.98	38.4	37.1	57,989
December 15, 2025	38.86	37.74	37.74	38.86	37.18	92,589
December 12, 2025	39.26	38.58	38.58	39.7	38.58	202,257
December 11, 2025	37.08	39.2	39	39.44	36.76	93,688
December 10, 2025	39.14	38.1	38.1	39.28	38.1	154,261
December 09, 2025	39.02	39	39	39.48	38.86	83,183
December 08, 2025	39.02	39.06	39.06	39.44	38.42	85,512
December 05, 2025	37.04	39.02	39.02	39.9	37.04	266,097
December 04, 2025	37.2	36.94	36.72	37.42	36.14	98,935
December 03, 2025	34.4	36.5	36.5	36.7	34.4	175,180
December 02, 2025	34.52	33.92	33.92	35.12	33.78	89,714
December 01, 2025	33.64	34.3	34.3	34.58	33	100,375
November 28, 2025	33.2	34.16	34.16	34.16	32.68	126,226
November 27, 2025	32.64	32.8	32.8	33.24	32.64	81,297
November 26, 2025	33.16	32.64	32.64	33.22	32.3	179,953
November 25, 2025	33.78	32.64	32.64	34.02	32.22	127,787
November 24, 2025	32.6	33.04	33.04	33.04	31.92	145,271

SÜSS MicroTec SE (SMHN.DE) XETRA