TipRanks
Suzuki Motor Corp. (DE:SUK)
FRANKFURT:SUK
Germany Market
SUK
Suzuki Motor
RESEARCH TOOLSreports

Suzuki Motor (SUK) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
11.86
11.86
11.86
11.86
11.86
+0.08%
0
0.00
Oct 28, 2026
11.85
11.85
11.85
11.85
11.85
+1.11%
0
0.00
Oct 27, 2026
11.72
11.72
11.72
11.72
11.72
-0.30%
0
0.00
Oct 26, 2026
11.76
11.76
11.76
11.76
11.76
+1.21%
0
0.00
Oct 23, 2026
11.62
11.62
11.62
11.62
11.62
+1.93%
0
0.00
Oct 22, 2026
11.40
11.40
11.40
11.40
11.40
-0.04%
0
0.00
Oct 21, 2026
11.40
11.40
11.40
11.40
11.40
-0.87%
0
0.00
Oct 20, 2026
11.50
11.50
11.50
11.50
11.50
-1.96%
0
0.00
Oct 19, 2026
11.73
11.73
11.73
11.73
11.73
-0.97%
0
0.00
Oct 16, 2026
11.85
11.85
11.85
11.85
11.85
+2.82%
0
0.00
Oct 15, 2026
11.52
11.52
11.52
11.52
11.52
+1.01%
0
0.00
Oct 14, 2026
11.41
11.41
11.41
11.41
11.41
-1.43%
0
0.00
Oct 13, 2026
11.57
11.57
11.57
11.57
11.57
+1.62%
0
0.00
Oct 12, 2026
11.39
11.39
11.39
11.39
11.39
+0.09%
0
0.00
Oct 09, 2026
11.38
11.38
11.38
11.38
11.38
-1.43%
0
0.00
Oct 08, 2026
11.54
11.54
11.54
11.54
11.54
+0.79%
0
0.00
Oct 07, 2026
11.45
11.45
11.45
11.45
11.45
+2.78%
0
0.00
Oct 06, 2026
11.14
11.14
11.14
11.14
11.14
+1.36%
0
0.00
Oct 05, 2026
10.99
10.99
10.99
10.99
10.99
+0.46%
0
0.00
Oct 02, 2026
10.94
10.94
10.94
10.94
10.94
-1.49%
0
0.00
Oct 01, 2026
11.11
11.11
11.11
11.11
11.11
+0.45%
0
0.00
Sep 30, 2026
11.06
11.06
11.06
11.06
11.06
+3.22%
0
0.00
Sep 29, 2026
10.71
10.71
10.71
10.71
10.71
-1.02%
0
0.00
Sep 28, 2026
10.96
10.96
10.96
10.96
10.82
-0.18%
0
0.00
Sep 25, 2026
10.98
10.98
10.98
10.98
10.84
+0.18%
0
0.00
Sep 24, 2026
10.96
10.96
10.96
10.96
10.82
-2.66%
0
0.00
Sep 23, 2026
11.26
11.26
11.26
11.26
11.12
0.00%
0
0.00
Sep 22, 2026
11.05
11.26
11.05
11.26
11.12
+0.99%
500
8.97
Sep 21, 2026
11.15
11.15
11.15
11.15
11.01
-0.05%
180
3.41
Sep 18, 2026
11.16
11.16
11.16
11.16
11.01
-1.28%
0
0.00
Sep 17, 2026
11.30
11.30
11.30
11.30
11.16
+0.80%
0
0.00
Sep 16, 2026
11.21
11.21
11.21
11.21
11.07
-0.84%
0
0.00
Sep 15, 2026
11.31
11.31
11.31
11.31
11.16
-0.66%
0
0.00
Sep 14, 2026
11.38
11.38
11.38
11.38
11.23
+0.66%
0
0.00
Sep 11, 2026
11.31
11.31
11.31
11.31
11.16
+1.21%
0
0.00
Sep 10, 2026
11.17
11.17
11.17
11.17
11.03
+0.86%
0
0.00
Sep 09, 2026
11.08
11.08
11.08
11.08
10.93
0.00%
0
0.00
Sep 08, 2026
11.08
11.08
11.08
11.08
10.93
-3.23%
0
0.00
Sep 07, 2026
11.45
11.45
11.45
11.45
11.30
+1.96%
1
0.01
Sep 04, 2026
11.23
11.23
11.23
11.23
11.08
-2.69%
0
0.00
Sep 03, 2026
11.52
11.54
11.52
11.54
11.39
+1.36%
100
1.37
Sep 02, 2026
11.38
11.38
11.38
11.38
11.23
-3.93%
0
0.00
Sep 01, 2026
12.12
12.12
11.85
11.85
11.69
-0.76%
50
0.69
Aug 31, 2026
11.92
11.94
11.92
11.94
11.78
+3.24%
112
1.59
Aug 28, 2026
11.56
11.56
11.56
11.56
11.41
+1.63%
0
0.00
Aug 27, 2026
11.38
11.38
11.38
11.38
11.23
-0.79%
0
0.00
Aug 26, 2026
11.47
11.47
11.47
11.47
11.32
+1.23%
0
0.00
Aug 25, 2026
11.33
11.33
11.33
11.33
11.18
-0.13%
0
0.00
Aug 24, 2026
11.34
11.34
11.34
11.34
11.20
+1.29%
0
0.00
Aug 21, 2026
11.20
11.20
11.20
11.20
11.05
+0.41%
0
0.00
Rows:
50