Lattice Semiconductor Corporation (BIT:1LSCC)
Italy · Delayed Price · Currency is EUR 97.88
-1.03 (-1.04%)
At close: Sep 3, 2026
BIT:1LSCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | 1.90% | - |
| Sep 3, 2026 | 96.20 | 96.20 | 96.20 | 97.88 | 97.88 | 0.39% | 76 |
| Sep 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.58% | - |
| Sep 1, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -1.99% | - |
| Aug 31, 2026 | 99.00 | 99.00 | 99.00 | 98.91 | 98.91 | -1.84% | 5 |
| Aug 28, 2026 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | -3.06% | - |
| Aug 27, 2026 | 106.86 | 106.86 | 104.22 | 103.94 | 103.94 | 1.23% | 64 |
| Aug 26, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 3.50% | - |
| Aug 25, 2026 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | 1.44% | - |
| Aug 24, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -2.38% | - |
| Aug 21, 2026 | 101.62 | 101.62 | 101.62 | 100.18 | 100.18 | -1.77% | 24 |
| Aug 20, 2026 | 101.00 | 101.00 | 101.00 | 101.98 | 101.98 | 0.22% | 24 |
| Aug 19, 2026 | 109.72 | 109.74 | 109.72 | 101.76 | 101.76 | -4.75% | 37 |
| Aug 18, 2026 | 106.70 | 106.70 | 106.70 | 106.84 | 106.84 | -9.37% | 50 |
| Aug 17, 2026 | 115.56 | 115.56 | 113.12 | 117.88 | 117.88 | 5.40% | 66 |
| Aug 14, 2026 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | -1.43% | - |
| Aug 13, 2026 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | 1.48% | - |
| Aug 12, 2026 | 112.34 | 114.22 | 112.06 | 111.80 | 111.80 | 1.29% | 62 |
| Aug 11, 2026 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | -2.35% | - |
| Aug 10, 2026 | 113.10 | 113.10 | 113.10 | 113.04 | 113.04 | -2.99% | 4 |
| Aug 7, 2026 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | 3.57% | - |
| Aug 6, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.21% | - |
| Aug 5, 2026 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | -4.67% | - |
| Aug 4, 2026 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | 8.20% | - |
| Aug 3, 2026 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | 0.55% | - |
| Jul 31, 2026 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 1.60% | - |
| Jul 30, 2026 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | 5.57% | - |
| Jul 29, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | -3.74% | - |
| Jul 28, 2026 | 102.50 | 102.50 | 102.12 | 104.84 | 104.84 | -0.89% | 36 |
| Jul 27, 2026 | 113.74 | 113.74 | 113.74 | 105.78 | 105.78 | -9.57% | 6 |
| Jul 24, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | -1.42% | - |
| Jul 23, 2026 | 120.88 | 120.88 | 119.00 | 118.66 | 118.66 | -2.48% | 61 |
| Jul 22, 2026 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | 2.51% | - |
| Jul 21, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 7.11% | - |
| Jul 20, 2026 | 110.00 | 110.00 | 110.00 | 110.82 | 110.82 | 4.88% | 10 |
| Jul 17, 2026 | 107.54 | 107.54 | 103.34 | 105.66 | 105.66 | -6.31% | 156 |
| Jul 16, 2026 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | -1.69% | - |
| Jul 15, 2026 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | -3.43% | - |
| Jul 14, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 2.29% | 10 |
| Jul 13, 2026 | 116.62 | 116.62 | 116.62 | 116.14 | 116.14 | -3.91% | 5 |
| Jul 10, 2026 | 120.80 | 120.80 | 120.80 | 120.86 | 120.86 | -2.78% | 44 |
| Jul 9, 2026 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 9.13% | - |
| Jul 8, 2026 | 113.86 | 113.86 | 113.86 | 113.92 | 113.92 | 0.94% | 84 |
| Jul 7, 2026 | 115.48 | 117.82 | 111.92 | 112.86 | 112.86 | -8.11% | 199 |
| Jul 6, 2026 | 118.04 | 118.04 | 118.04 | 122.82 | 122.82 | 7.79% | 20 |
| Jul 3, 2026 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | -4.99% | 10 |
| Jul 2, 2026 | 122.70 | 122.70 | 122.66 | 119.92 | 119.92 | -7.38% | 282 |
| Jul 1, 2026 | 134.28 | 134.84 | 130.20 | 129.48 | 129.48 | -0.78% | 74 |
| Jun 30, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 4.20% | - |
| Jun 29, 2026 | 125.92 | 125.92 | 125.92 | 125.24 | 125.24 | 3.11% | 10 |