Lattice Semiconductor Corporation (BIT:1LSCC)
Italy · Delayed Price · Currency is EUR 62.14
-1.55 (-2.43%)
Last updated: Sep 24, 2025, 2:47 PM CET
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.28% | - |
| Sep 25, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.85% | - |
| Sep 24, 2025 | 64.84 | 64.84 | 64.84 | 62.14 | 62.14 | -3.00% | 10 |
| Sep 23, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.58% | - |
| Sep 22, 2025 | 60.49 | 60.49 | 60.49 | 63.69 | 63.69 | 6.51% | 20 |
| Sep 19, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.44% | - |
| Sep 18, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 4.35% | - |
| Sep 17, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 4.28% | - |
| Sep 16, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -2.50% | - |
| Sep 15, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.54% | - |
| Sep 12, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.68% | - |
| Sep 11, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.97% | - |
| Sep 10, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.05% | - |
| Sep 9, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.83% | - |
| Sep 8, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 1.19% | - |
| Sep 5, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -2.57% | - |
| Sep 4, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.82% | - |
| Sep 3, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.66% | - |
| Sep 2, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -1.90% | - |
| Sep 1, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - | - |
| Aug 29, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -0.11% | - |
| Aug 28, 2025 | 56.79 | 56.79 | 56.79 | 56.91 | 56.91 | 0.37% | 10 |
| Aug 27, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.51% | - |
| Aug 26, 2025 | 57.45 | 57.45 | 57.45 | 56.41 | 56.41 | 2.83% | 10 |
| Aug 25, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.63% | - |
| Aug 22, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 4.76% | - |
| Aug 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.70% | - |
| Aug 20, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -3.23% | - |
| Aug 19, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -3.06% | - |
| Aug 18, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 2.18% | - |
| Aug 14, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -1.89% | - |
| Aug 13, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 1.81% | - |
| Aug 12, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 2.23% | - |
| Aug 11, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 1.79% | - |
| Aug 8, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 2.02% | - |
| Aug 7, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 5.11% | - |
| Aug 6, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 5.07% | - |
| Aug 5, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 8.41% | - |
| Aug 4, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 1.76% | - |
| Aug 1, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -6.70% | - |
| Jul 31, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -3.75% | - |
| Jul 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.79% | - |
| Jul 29, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.15% | - |
| Jul 28, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.48% | - |
| Jul 25, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.38% | - |
| Jul 24, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.92% | - |
| Jul 23, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.09% | - |
| Jul 22, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -2.91% | - |
| Jul 21, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.88% | - |
| Jul 18, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.57% | - |