Skyworks Solutions, Inc. (FRA:AWM)
Germany · Delayed Price · Currency is EUR 64.42
+1.80 (2.87%)
Last updated: Sep 9, 2025, 3:51 PM CET
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 63.97 | 64.42 | 63.97 | 64.42 | - | 2.87% | - |
| Sep 8, 2025 | 63.89 | 63.93 | 62.62 | 62.62 | - | -2.57% | 720 |
| Sep 5, 2025 | 63.79 | 64.27 | 63.79 | 64.27 | - | 3.41% | 12 |
| Sep 4, 2025 | 62.86 | 62.86 | 62.15 | 62.15 | - | -0.80% | - |
| Sep 3, 2025 | 62.52 | 62.65 | 62.52 | 62.65 | - | -0.82% | - |
| Sep 2, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | - | -0.71% | 12 |
| Sep 1, 2025 | 63.63 | 63.63 | 63.62 | 63.62 | - | -0.78% | 12 |
| Aug 29, 2025 | 64.00 | 64.12 | 64.00 | 64.12 | - | -1.06% | 1 |
| Aug 28, 2025 | 65.08 | 65.08 | 64.81 | 64.81 | - | -0.48% | 1 |
| Aug 27, 2025 | 64.18 | 65.12 | 64.18 | 65.12 | - | -0.76% | 1 |
| Aug 26, 2025 | 65.09 | 65.62 | 65.09 | 65.62 | - | 0.55% | - |
| Aug 25, 2025 | 65.71 | 65.71 | 65.26 | 65.26 | - | -1.14% | - |
| Aug 22, 2025 | 63.99 | 66.01 | 63.99 | 66.01 | - | 3.35% | 20 |
| Aug 21, 2025 | 63.95 | 63.95 | 63.87 | 63.87 | - | 0.35% | 55 |
| Aug 20, 2025 | 63.93 | 63.93 | 63.65 | 63.65 | - | -1.07% | 55 |
| Aug 19, 2025 | 63.28 | 64.34 | 63.28 | 64.34 | - | 1.42% | 55 |
| Aug 18, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | - | -1.01% | 55 |
| Aug 15, 2025 | 64.47 | 64.47 | 64.09 | 64.09 | - | 0.93% | 55 |
| Aug 14, 2025 | 63.00 | 63.50 | 62.04 | 63.50 | - | 2.75% | 55 |
| Aug 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | - | 0.49% | 25 |
| Aug 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | 25 |
| Aug 11, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | - | 3.71% | 25 |
| Aug 8, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | - | 0.51% | 25 |
| Aug 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -4.84% | 25 |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4.38% | 25 |
| Aug 5, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | -0.50% | 25 |
| Aug 4, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | - | -0.50% | 25 |
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -5.36% | 25 |
| 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% | - |