Skyworks Solutions, Inc. (FRA:AWM)
Germany · Delayed Price · Currency is EUR 60.00
-3.40 (-5.36%)
At close: Aug 1, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -5.36% | - |
| Jul 31, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | - | 0.96% | - |
| Jul 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | - | 1.62% | - |
| Jul 29, 2025 | 61.76 | 61.80 | 61.76 | 61.80 | - | 1.03% | 25 |
| Jul 28, 2025 | 61.06 | 61.17 | 60.81 | 61.17 | - | 0.72% | 25 |
| Jul 25, 2025 | 61.42 | 61.42 | 60.73 | 60.73 | - | -0.18% | 154 |
| Jul 24, 2025 | 61.81 | 61.81 | 60.84 | 60.84 | - | -0.85% | - |
| Jul 23, 2025 | 62.11 | 62.11 | 61.36 | 61.36 | - | -1.02% | 154 |
| Jul 22, 2025 | 61.90 | 61.99 | 61.90 | 61.99 | - | -1.20% | - |
| Jul 21, 2025 | 62.34 | 62.74 | 62.34 | 62.74 | - | 0.98% | 154 |
| Jul 18, 2025 | 61.99 | 62.13 | 61.99 | 62.13 | - | -0.29% | 154 |
| Jul 17, 2025 | 62.69 | 62.69 | 62.31 | 62.31 | - | -0.45% | 154 |
| Jul 16, 2025 | 62.53 | 62.59 | 62.53 | 62.59 | - | -2.10% | 100 |
| Jul 15, 2025 | 63.59 | 63.93 | 63.59 | 63.93 | - | 1.35% | 25 |
| Jul 14, 2025 | 63.94 | 63.94 | 63.08 | 63.08 | - | -2.68% | 25 |
| Jul 11, 2025 | 65.61 | 65.61 | 64.82 | 64.82 | - | -1.29% | 25 |
| Jul 10, 2025 | 65.37 | 65.67 | 65.37 | 65.67 | - | -1.56% | 25 |
| Jul 9, 2025 | 66.17 | 66.71 | 66.17 | 66.71 | - | 1.97% | - |
| Jul 8, 2025 | 64.70 | 65.42 | 64.70 | 65.42 | - | -1.24% | 25 |
| Jul 7, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | - | -0.02% | 25 |
| Jul 4, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | - | 0.70% | 25 |
| Jul 3, 2025 | 66.06 | 66.06 | 65.79 | 65.79 | - | 1.22% | 25 |
| Jul 2, 2025 | 65.29 | 65.29 | 65.00 | 65.00 | - | 3.14% | - |
| Jul 1, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | - | -0.19% | - |
| Jun 30, 2025 | 63.67 | 63.67 | 63.14 | 63.14 | - | -0.75% | - |
| Jun 27, 2025 | 63.66 | 63.66 | 63.62 | 63.62 | - | 1.19% | 25 |
| Jun 26, 2025 | 63.35 | 63.35 | 62.87 | 62.87 | - | -0.57% | - |
| Jun 25, 2025 | 62.94 | 63.23 | 62.94 | 63.23 | - | 0.30% | 25 |
| Jun 24, 2025 | 62.52 | 63.04 | 62.52 | 63.04 | - | 0.54% | - |
| Jun 23, 2025 | 61.80 | 62.70 | 61.80 | 62.70 | - | 2.03% | 25 |
| Jun 20, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | - | -0.94% | 4 |
| Jun 19, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | - | 0.68% | 4 |
| Jun 18, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | - | -1.80% | - |
| Jun 17, 2025 | 61.51 | 62.74 | 61.51 | 62.74 | - | 2.63% | 4 |
| Jun 16, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | - | 0.87% | - |
| Jun 13, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | - | -3.36% | - |
| Jun 12, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | - | -3.67% | 1,000 |
| Jun 11, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | - | 1.12% | 1,000 |
| Jun 10, 2025 | 63.70 | 64.38 | 63.70 | 64.38 | - | 3.36% | 1,000 |
| Jun 9, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | - | 1.38% | - |
| Jun 6, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | - | -0.97% | 2 |
| Jun 5, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | - | - | 2 |
| Jun 4, 2025 | 62.21 | 62.21 | 62.04 | 62.04 | - | 3.54% | 2 |
| Jun 3, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | - | 0.15% | 81 |
| Jun 2, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | - | -1.93% | 81 |
| May 30, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | - | -0.51% | 81 |
| May 29, 2025 | 61.96 | 61.96 | 61.32 | 61.32 | - | -1.26% | 81 |
| May 28, 2025 | 62.73 | 62.73 | 61.91 | 62.10 | - | 1.45% | 81 |
| May 27, 2025 | 60.80 | 61.21 | 60.80 | 61.21 | - | -0.08% | - |
| May 26, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | - | 1.66% | 200 |