Skyworks Solutions, Inc. (FRA:AWM)
Germany · Delayed Price · Currency is EUR 64.13
-0.45 (-0.70%)
At close: Oct 23, 2025
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 63.57 | 64.13 | 63.57 | 64.13 | 64.13 | -0.70% | 13 |
| Oct 22, 2025 | 65.68 | 65.68 | 64.58 | 64.58 | 64.58 | -1.06% | 13 |
| Oct 21, 2025 | 65.15 | 65.27 | 65.15 | 65.27 | 65.27 | 3.05% | 13 |
| Oct 20, 2025 | 63.45 | 63.45 | 63.34 | 63.34 | 63.34 | 0.28% | 13 |
| Oct 17, 2025 | 62.81 | 63.16 | 62.81 | 63.16 | 63.16 | 0.10% | 217 |
| Oct 16, 2025 | 63.45 | 63.45 | 63.10 | 63.10 | 63.10 | 1.22% | 217 |
| Oct 15, 2025 | 62.45 | 62.45 | 62.34 | 62.34 | 62.34 | -0.13% | 217 |
| Oct 14, 2025 | 62.60 | 62.60 | 62.42 | 62.42 | 62.42 | 2.11% | 217 |
| Oct 13, 2025 | 60.21 | 61.13 | 60.21 | 61.13 | 61.13 | -1.45% | 217 |
| Oct 10, 2025 | 63.41 | 63.41 | 62.03 | 62.03 | 62.03 | -3.61% | 217 |
| Oct 9, 2025 | 65.18 | 65.18 | 64.35 | 64.35 | 64.35 | 1.08% | 434 |
| Oct 8, 2025 | 63.72 | 63.72 | 63.66 | 63.66 | 63.66 | -3.21% | 434 |
| Oct 7, 2025 | 65.40 | 65.77 | 65.40 | 65.77 | 65.77 | 1.20% | - |
| Oct 6, 2025 | 65.65 | 65.65 | 64.99 | 64.99 | 64.99 | -1.32% | 241 |
| Oct 3, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.17% | 18 |
| Oct 2, 2025 | 64.84 | 65.97 | 64.84 | 65.97 | 65.97 | 1.18% | 801 |
| Oct 1, 2025 | 64.83 | 65.31 | 64.83 | 65.20 | 65.20 | -0.08% | 609 |
| Sep 30, 2025 | 65.80 | 65.80 | 65.25 | 65.25 | 65.25 | -2.03% | 61 |
| Sep 29, 2025 | 67.44 | 67.44 | 66.60 | 66.60 | 66.60 | -1.57% | 112 |
| Sep 26, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.05% | 299 |
| Sep 25, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.38% | 422 |
| Sep 24, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -1.73% | 55 |
| 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 |