Skip to main content
logo
Lattice Semiconductor Corporation (BIT:1LSCC)
Italy flag Italy · Delayed Price · Currency is EUR
105.78
-11.20 (-9.57%)
At close: Jul 27, 2026

BIT:1LSCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026113.74113.74113.74113.74--2.77%-
Jul 24, 2026116.98116.98116.98116.98116.98-1.42%-
Jul 23, 2026120.88120.88119.00118.66118.66-2.48%61
Jul 22, 2026121.68121.68121.68121.68121.682.51%-
Jul 21, 2026118.70118.70118.70118.70118.707.11%-
Jul 20, 2026110.00110.00110.00110.82110.824.88%10
Jul 17, 2026107.54107.54103.34105.66105.66-6.31%156
Jul 16, 2026112.78112.78112.78112.78112.78-1.69%-
Jul 15, 2026114.72114.72114.72114.72114.72-3.43%-
Jul 14, 2026118.80118.80118.80118.80118.802.29%10
Jul 13, 2026116.62116.62116.62116.14116.14-3.91%5
Jul 10, 2026120.80120.80120.80120.86120.86-2.78%44
Jul 9, 2026124.32124.32124.32124.32124.329.13%-
Jul 8, 2026113.86113.86113.86113.92113.920.94%84
Jul 7, 2026115.48117.82111.92112.86112.86-8.11%199
Jul 6, 2026118.04118.04118.04122.82122.827.79%20
Jul 3, 2026113.94113.94113.94113.94113.94-4.99%10
Jul 2, 2026122.70122.70122.66119.92119.92-7.38%282
Jul 1, 2026134.28134.84130.20129.48129.48-0.78%74
Jun 30, 2026130.50130.50130.50130.50130.504.20%-
Jun 29, 2026125.92125.92125.92125.24125.243.11%10
Jun 26, 2026125.14127.26123.46121.46121.46-4.74%226
Jun 25, 2026131.14131.14126.02127.50127.500.30%39
Jun 24, 2026128.76131.14128.76127.12127.12-0.17%16
Jun 23, 2026127.34127.34127.34127.34127.34-5.07%-
Jun 22, 2026133.94137.74133.94134.14134.140.95%154
Jun 19, 2026132.88132.88132.88132.88132.882.86%38
Jun 18, 2026123.44129.98122.12129.18129.184.41%85
Jun 17, 2026123.72123.72123.72123.72123.72-1.12%-
Jun 16, 2026129.48129.96128.58125.12125.12-2.65%44
Jun 15, 2026131.12133.60129.36128.52128.521.45%66
Jun 12, 2026121.44126.68121.44126.68126.687.47%39
Jun 11, 2026117.88117.88117.88117.88117.881.53%-
Jun 10, 2026113.42113.42113.42116.10116.100.07%200
Jun 9, 2026124.46124.84124.40116.02116.02-6.21%45
Jun 8, 2026121.96123.58114.96123.70123.701.74%282
Jun 5, 2026123.72123.72122.86121.58121.58-6.98%21
Jun 4, 2026129.54135.70127.70130.70130.70-1.68%319
Jun 3, 2026131.12132.28131.12132.94132.941.68%204
Jun 2, 2026126.40128.60122.82130.74130.744.69%151
Jun 1, 2026126.04126.04123.42124.88124.88-0.45%420
May 29, 2026132.58132.58124.60125.44125.44-2.05%182
May 28, 2026126.96128.00123.74128.06128.060.83%33
May 27, 2026130.74134.30125.20127.00127.00-1.14%358
May 26, 2026128.08128.08125.84128.46128.463.60%28
May 25, 2026129.16130.62120.84124.00124.000.42%77
May 22, 2026120.92122.50120.74123.48123.484.41%118
May 21, 2026120.64123.86118.68118.26118.262.71%376
May 20, 2026114.70114.70114.34115.14115.149.99%174
May 19, 2026104.90104.90104.80104.68104.682.15%37