Skyworks Solutions, Inc. (ETR:AWM)
Germany · Delayed Price · Currency is EUR 71.61
-2.66 (-3.58%)
Oct 8, 2026, 6:14 PM CET
ETR:AWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 74.05 | 74.22 | 70.72 | 71.61 | 71.61 | -4.09% | 282 |
| Oct 7, 2026 | 73.70 | 75.56 | 73.33 | 74.66 | 74.66 | 3.58% | 282 |
| Oct 6, 2026 | 76.14 | 76.14 | 72.08 | 72.08 | 72.08 | -1.06% | - |
| Oct 5, 2026 | 76.46 | 76.46 | 72.85 | 72.85 | 72.85 | -4.51% | 166 |
| Oct 2, 2026 | 74.22 | 76.66 | 74.22 | 76.29 | 76.29 | 0.54% | 84 |
| Oct 1, 2026 | 76.10 | 76.10 | 75.85 | 75.88 | 75.88 | -1.03% | 108 |
| Sep 30, 2026 | 77.46 | 77.46 | 76.67 | 76.67 | 76.67 | -2.69% | - |
| Sep 29, 2026 | 77.02 | 78.79 | 77.02 | 78.79 | 78.79 | 2.55% | - |
| Sep 28, 2026 | 78.01 | 78.15 | 75.69 | 76.83 | 76.83 | -0.41% | 47 |
| Sep 25, 2026 | 77.56 | 77.63 | 77.15 | 77.15 | 77.15 | -1.24% | 100 |
| Sep 24, 2026 | 79.83 | 79.88 | 78.12 | 78.12 | 78.12 | -1.76% | - |
| Sep 23, 2026 | 78.72 | 79.52 | 77.38 | 79.52 | 79.52 | 0.89% | 49 |
| Sep 22, 2026 | 76.85 | 78.82 | 76.85 | 78.82 | 78.82 | 2.10% | 21 |
| Sep 21, 2026 | 78.07 | 78.16 | 77.20 | 77.20 | 77.20 | -1.15% | 53 |
| Sep 18, 2026 | 79.61 | 79.68 | 77.43 | 78.10 | 78.10 | 0.74% | 320 |
| Sep 17, 2026 | 75.16 | 77.53 | 75.16 | 77.53 | 77.53 | 3.00% | - |
| Sep 16, 2026 | 78.09 | 78.57 | 75.27 | 75.27 | 75.27 | -0.63% | - |
| Sep 15, 2026 | 68.53 | 75.75 | 68.53 | 75.75 | 75.75 | 9.67% | - |
| Sep 14, 2026 | 75.96 | 75.96 | 69.07 | 69.07 | 69.07 | -12.33% | - |
| Sep 11, 2026 | 72.38 | 79.35 | 72.38 | 78.78 | 78.78 | 13.96% | 133 |
| Sep 10, 2026 | 65.78 | 69.13 | 65.58 | 69.13 | 69.13 | 7.31% | 32 |
| Sep 9, 2026 | 64.62 | 64.75 | 64.42 | 64.42 | 64.42 | -0.12% | 40 |
| Sep 8, 2026 | 64.09 | 64.50 | 63.33 | 64.50 | 64.50 | 1.51% | 242 |
| Sep 7, 2026 | 63.70 | 63.70 | 63.54 | 63.54 | 63.54 | 11.83% | - |
| Sep 1, 2026 | 56.61 | 56.82 | 56.61 | 56.82 | 56.82 | 3.31% | 65 |
| Aug 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.73% | 11 |
| Aug 27, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - | 15 |
| Aug 26, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 1.89% | - |
| Aug 25, 2026 | 54.82 | 54.93 | 54.82 | 54.93 | 54.93 | -5.50% | 20 |
| Aug 21, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -2.27% | - |
| Aug 20, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 3.90% | - |
| Aug 18, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -4.90% | - |
| Aug 13, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 3.29% | - |
| Aug 7, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - | 440 |
| Aug 6, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1.18% | - |
| Aug 5, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 9.44% | - |
| Aug 3, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -1.52% | - |
| Jul 31, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -3.43% | - |
| Jul 29, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 2.27% | - |
| Jul 27, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 1.81% | 14 |
| Jul 24, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.13% | 20 |
| Jul 23, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -3.53% | - |
| Jul 22, 2026 | 55.57 | 55.57 | 55.17 | 55.17 | 55.17 | 5.35% | 500 |
| Jul 20, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 4.18% | - |
| Jul 17, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.84% | - |
| Jul 16, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.58% | - |
| Jul 15, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -3.98% | - |
| Jul 14, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -3.49% | - |
| Jul 10, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -21.74% | - |
| Jun 8, 2026 | 65.96 | 67.67 | 65.96 | 67.67 | 67.67 | -2.07% | 150 |