Semtech Corporation (BIT:1SMTC)
Italy · Delayed Price · Currency is EUR 177.20
+14.50 (8.91%)
At close: Oct 2, 2026
BIT:1SMTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 166.80 | 177.95 | 166.80 | 177.20 | 177.20 | 8.91% | 333 |
| Oct 1, 2026 | 162.80 | 162.80 | 161.30 | 162.70 | 162.70 | 3.37% | 37 |
| Sep 30, 2026 | 157.35 | 157.35 | 156.05 | 157.40 | 157.40 | -1.93% | 135 |
| Sep 29, 2026 | 160.30 | 161.30 | 160.00 | 160.50 | 160.50 | 6.82% | 153 |
| Sep 28, 2026 | 149.80 | 149.90 | 149.80 | 150.25 | 150.25 | -5.38% | 76 |
| Sep 25, 2026 | 155.45 | 159.25 | 155.45 | 158.80 | 158.80 | 7.55% | 108 |
| Sep 24, 2026 | 145.45 | 145.45 | 145.45 | 147.65 | 147.65 | -1.07% | 1 |
| Sep 23, 2026 | 151.65 | 151.65 | 146.45 | 149.25 | 149.25 | -1.00% | 155 |
| Sep 22, 2026 | 156.05 | 156.05 | 152.00 | 150.75 | 150.75 | -3.49% | 77 |
| Sep 21, 2026 | 167.35 | 167.35 | 157.25 | 156.20 | 156.20 | -1.98% | 295 |
| Sep 18, 2026 | 158.10 | 161.85 | 157.15 | 159.35 | 159.35 | 2.87% | 51 |
| Sep 17, 2026 | 150.40 | 152.30 | 150.30 | 154.90 | 154.90 | 6.83% | 156 |
| Sep 16, 2026 | 137.25 | 141.60 | 137.25 | 145.00 | 145.00 | 10.48% | 158 |
| Sep 15, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 0.15% | - |
| Sep 14, 2026 | 136.50 | 136.50 | 130.25 | 131.05 | 131.05 | -10.42% | 421 |
| Sep 11, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 6.48% | - |
| Sep 10, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -3.38% | - |
| Sep 9, 2026 | 142.55 | 143.00 | 136.65 | 142.20 | 142.20 | 3.31% | 7 |
| Sep 8, 2026 | 129.00 | 138.10 | 129.00 | 137.65 | 137.65 | 2.92% | 169 |
| Sep 7, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 7.43% | - |
| Sep 4, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 9.50% | - |
| Sep 3, 2026 | 114.40 | 114.40 | 111.45 | 113.70 | 113.70 | -0.70% | 3 |
| Sep 2, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.60% | - |
| Sep 1, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -0.49% | - |
| Aug 31, 2026 | 113.60 | 113.60 | 113.60 | 113.25 | 113.25 | -3.16% | 100 |
| Aug 28, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -5.11% | - |
| Aug 27, 2026 | 123.65 | 126.50 | 122.00 | 123.25 | 123.25 | 4.14% | 458 |
| Aug 26, 2026 | 115.40 | 120.60 | 113.00 | 118.35 | 118.35 | 8.43% | 465 |
| Aug 25, 2026 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 8.02% | - |
| Aug 24, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -4.94% | - |
| Aug 21, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -0.42% | - |
| Aug 20, 2026 | 106.05 | 106.05 | 106.05 | 106.75 | 106.75 | -2.33% | 1 |
| Aug 19, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -7.80% | - |
| Aug 18, 2026 | 129.50 | 129.50 | 129.50 | 118.55 | 118.55 | -10.56% | 60 |
| Aug 17, 2026 | 126.00 | 126.00 | 126.00 | 132.55 | 132.55 | 11.25% | 100 |
| Aug 14, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | -1.24% | - |
| Aug 13, 2026 | 117.05 | 117.05 | 117.05 | 120.65 | 120.65 | -0.74% | 1 |
| Aug 12, 2026 | 121.10 | 121.95 | 121.10 | 121.55 | 121.55 | 6.39% | 112 |
| Aug 11, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -3.22% | - |
| Aug 10, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -2.88% | - |
| Aug 7, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 6.30% | - |
| Aug 6, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 6.27% | - |
| Aug 5, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -3.28% | - |
| Aug 4, 2026 | 107.05 | 107.05 | 107.05 | 111.25 | 111.25 | 9.93% | 10 |
| Aug 3, 2026 | 103.55 | 104.70 | 103.55 | 101.20 | 101.20 | -1.08% | 422 |
| Jul 31, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 2.40% | - |
| Jul 30, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 8.12% | - |
| Jul 29, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -4.86% | - |
| Jul 28, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -5.98% | - |
| Jul 27, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -10.13% | - |