Skyworks Solutions, Inc. (FRA:AWM)
Germany · Delayed Price · Currency is EUR 66.56
+1.57 (2.42%)
Last updated: Sep 22, 2025, 8:15 AM CET
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 67.44 | 67.44 | 66.60 | 66.60 | 66.60 | -1.57% | 50 |
| Sep 26, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.05% | 50 |
| Sep 25, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.38% | 50 |
| Sep 24, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -1.73% | 50 |
| Sep 23, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 4.94% | 50 |
| Sep 22, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 2.42% | 50 |
| Sep 19, 2025 | 65.12 | 65.12 | 64.99 | 64.99 | 64.99 | 1.61% | 50 |
| Sep 18, 2025 | 63.12 | 63.96 | 63.12 | 63.96 | 63.96 | 1.80% | 50 |
| Sep 17, 2025 | 62.29 | 62.83 | 62.29 | 62.83 | 62.83 | 0.98% | 50 |
| Sep 16, 2025 | 61.63 | 62.22 | 61.63 | 62.22 | 62.22 | -2.32% | 720 |
| Sep 15, 2025 | 63.35 | 63.70 | 63.35 | 63.70 | 63.70 | 1.68% | 720 |
| Sep 12, 2025 | 63.41 | 63.41 | 62.65 | 62.65 | 62.65 | -0.46% | 720 |
| Sep 11, 2025 | 62.74 | 62.94 | 62.74 | 62.94 | 62.94 | 1.43% | 720 |
| Sep 10, 2025 | 63.97 | 63.97 | 62.05 | 62.05 | 62.05 | -3.68% | 720 |
| Sep 9, 2025 | 63.97 | 64.42 | 63.97 | 64.42 | 64.42 | 2.87% | 720 |
| Sep 8, 2025 | 63.89 | 63.93 | 62.62 | 62.62 | 62.62 | -2.57% | 720 |
| Sep 5, 2025 | 63.79 | 64.27 | 63.79 | 64.27 | 64.27 | 3.41% | 12 |
| Sep 4, 2025 | 62.86 | 62.86 | 62.15 | 62.15 | 62.15 | -0.80% | 12 |
| Sep 3, 2025 | 62.52 | 62.65 | 62.52 | 62.65 | 62.65 | -0.82% | 12 |
| Sep 2, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -0.71% | 12 |
| Sep 1, 2025 | 63.63 | 63.63 | 63.62 | 63.62 | 63.62 | -0.78% | 12 |
| Aug 29, 2025 | 64.00 | 64.12 | 64.00 | 64.12 | 64.12 | -1.06% | 200 |
| Aug 28, 2025 | 65.08 | 65.08 | 64.81 | 64.81 | 64.81 | -0.48% | 33 |
| Aug 27, 2025 | 64.18 | 65.12 | 64.18 | 65.12 | 65.12 | -0.76% | 1 |
| Aug 26, 2025 | 65.09 | 65.62 | 65.09 | 65.62 | 65.62 | 0.55% | 50 |
| Aug 25, 2025 | 65.71 | 65.71 | 65.26 | 65.26 | 64.55 | -1.14% | 88 |
| Aug 22, 2025 | 63.99 | 66.01 | 63.99 | 66.01 | 65.40 | 3.35% | 90 |
| Aug 21, 2025 | 63.95 | 63.95 | 63.87 | 63.87 | 63.28 | 0.35% | 35 |
| Aug 20, 2025 | 63.93 | 63.93 | 63.65 | 63.65 | 63.06 | -1.07% | 354 |
| Aug 19, 2025 | 63.28 | 64.34 | 63.28 | 64.34 | 63.74 | 1.42% | 43 |
| Aug 18, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 62.85 | -1.01% | 82 |
| Aug 15, 2025 | 64.47 | 64.47 | 64.09 | 64.09 | 63.49 | 0.93% | 48 |
| Aug 14, 2025 | 63.00 | 63.50 | 62.04 | 63.50 | 62.91 | 2.75% | 231 |
| Aug 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.23 | 0.49% | 10 |
| Aug 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.93 | - | - |
| Aug 11, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.93 | 3.71% | 222 |
| Aug 8, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.75 | 0.51% | 255 |
| Aug 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.45 | -4.84% | 258 |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | 4.38% | 394 |
| Aug 5, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.85 | -0.50% | 2 |
| Aug 4, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.15 | -0.50% | 544 |
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.44 | -5.36% | - |
| Jul 31, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 62.81 | 0.96% | 447 |
| Jul 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.22 | 1.62% | 34 |
| Jul 29, 2025 | 61.76 | 61.80 | 61.76 | 61.80 | 61.23 | 1.03% | 1,258 |
| Jul 28, 2025 | 61.06 | 61.17 | 60.81 | 61.17 | 60.60 | 0.72% | 227 |
| Jul 25, 2025 | 61.42 | 61.42 | 60.73 | 60.73 | 60.17 | -0.18% | - |
| Jul 24, 2025 | 61.81 | 61.81 | 60.84 | 60.84 | 60.27 | -0.85% | 269 |
| Jul 23, 2025 | 62.11 | 62.11 | 61.36 | 61.36 | 60.79 | -1.02% | 66 |
| Jul 22, 2025 | 61.90 | 61.99 | 61.90 | 61.99 | 61.41 | -1.20% | 470 |