Skyworks Solutions, Inc. (FRA:AWM)
Germany · Delayed Price · Currency is EUR 49.37
+1.17 (2.43%)
At close: Mar 27, 2026
FRA:AWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 2.43% | - |
| Mar 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.13% | - |
| Mar 25, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 1.82% | - |
| Mar 24, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 1.49% | - |
| Mar 23, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.87% | - |
| Mar 20, 2026 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | 1.15% | - |
| Mar 19, 2026 | 47.00 | 47.00 | 46.47 | 46.47 | 46.47 | -1.35% | - |
| Mar 18, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.87% | - |
| Mar 17, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | -0.29% | - |
| Mar 16, 2026 | 48.17 | 48.17 | 48.14 | 48.14 | 48.14 | -1.16% | - |
| Mar 13, 2026 | 48.10 | 48.71 | 48.10 | 48.71 | 48.71 | 1.68% | - |
| Mar 12, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -2.24% | - |
| Mar 11, 2026 | 47.23 | 49.00 | 47.23 | 49.00 | 49.00 | 5.03% | 33 |
| Mar 10, 2026 | 47.45 | 47.45 | 46.66 | 46.66 | 46.66 | 3.30% | - |
| Mar 9, 2026 | 45.86 | 45.86 | 45.17 | 45.17 | 45.17 | -4.47% | - |
| Mar 6, 2026 | 48.68 | 48.68 | 47.28 | 47.28 | 47.28 | -2.75% | - |
| Mar 5, 2026 | 48.43 | 48.62 | 48.43 | 48.62 | 48.62 | -1.06% | - |
| Mar 4, 2026 | 49.66 | 49.66 | 49.14 | 49.14 | 49.14 | 0.23% | - |
| Mar 3, 2026 | 49.27 | 49.27 | 49.02 | 49.02 | 49.02 | -1.40% | - |
| Mar 2, 2026 | 49.46 | 49.72 | 49.46 | 49.72 | 49.72 | 1.54% | 288 |
| Feb 27, 2026 | 50.15 | 50.15 | 48.96 | 48.96 | 48.96 | -2.59% | - |
| Feb 26, 2026 | 50.35 | 50.35 | 50.26 | 50.26 | 50.26 | -0.49% | - |
| Feb 25, 2026 | 50.61 | 50.61 | 50.51 | 50.51 | 50.51 | -2.00% | - |
| Feb 24, 2026 | 50.43 | 51.54 | 50.43 | 51.54 | 51.54 | 2.55% | - |
| Feb 23, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 49.66 | 0.83% | - |
| Feb 20, 2026 | 50.39 | 50.39 | 49.73 | 49.85 | 49.25 | -4.66% | 15 |
| Feb 19, 2026 | 52.42 | 52.42 | 52.28 | 52.28 | 51.65 | -1.08% | - |
| Feb 18, 2026 | 52.35 | 52.85 | 52.31 | 52.85 | 52.22 | 2.28% | 6 |
| Feb 17, 2026 | 51.94 | 51.94 | 51.67 | 51.67 | 51.05 | -1.07% | - |
| Feb 16, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 51.60 | 2.61% | - |
| Feb 13, 2026 | 51.01 | 51.01 | 50.90 | 50.90 | 50.29 | -4.36% | - |
| Feb 12, 2026 | 53.57 | 53.57 | 53.22 | 53.22 | 52.58 | 0.74% | - |
| Feb 11, 2026 | 52.14 | 52.83 | 52.14 | 52.83 | 52.20 | 2.36% | - |
| Feb 10, 2026 | 51.47 | 51.61 | 51.47 | 51.61 | 50.99 | 0.04% | - |
| Feb 9, 2026 | 52.13 | 52.13 | 51.59 | 51.59 | 50.97 | 1.16% | - |
| Feb 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.39 | -2.11% | 42 |
| Feb 5, 2026 | 49.81 | 52.10 | 49.31 | 52.10 | 51.48 | 7.86% | 288 |
| Feb 4, 2026 | 47.00 | 48.31 | 47.00 | 48.31 | 47.73 | 1.31% | - |
| Feb 3, 2026 | 47.98 | 47.98 | 47.68 | 47.68 | 47.11 | 2.22% | - |
| Feb 2, 2026 | 46.32 | 46.65 | 46.32 | 46.65 | 46.09 | 1.36% | - |
| Jan 30, 2026 | 46.26 | 46.26 | 46.02 | 46.02 | 45.47 | 0.29% | 51 |
| Jan 29, 2026 | 46.14 | 46.14 | 44.89 | 45.89 | 45.34 | -2.21% | 220 |
| Jan 28, 2026 | 45.36 | 46.92 | 45.00 | 46.92 | 46.36 | -6.63% | 210 |
| Jan 27, 2026 | 50.18 | 50.25 | 50.18 | 50.25 | 49.65 | 1.31% | - |
| Jan 26, 2026 | 49.53 | 49.60 | 49.53 | 49.60 | 49.01 | -1.41% | - |
| Jan 23, 2026 | 50.66 | 50.66 | 50.31 | 50.31 | 49.71 | -3.45% | 17 |
| Jan 22, 2026 | 49.96 | 52.11 | 49.96 | 52.11 | 51.49 | 4.82% | - |
| Jan 21, 2026 | 48.92 | 49.72 | 48.92 | 49.72 | 49.12 | 3.41% | - |
| Jan 20, 2026 | 47.93 | 48.08 | 47.93 | 48.08 | 47.50 | -0.93% | - |
| Jan 19, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 47.94 | -3.80% | - |