Skyworks Solutions, Inc. (FRA:AWM)
Germany · Delayed Price · Currency is EUR 56.31
+0.97 (1.75%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:AWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 56.01 | 56.31 | 56.01 | 56.31 | - | 1.75% | - |
| Aug 25, 2026 | 57.21 | 57.21 | 55.34 | 55.34 | 55.34 | -2.30% | - |
| Aug 24, 2026 | 56.99 | 56.99 | 56.64 | 56.64 | 56.64 | -2.13% | - |
| Aug 21, 2026 | 57.89 | 57.89 | 57.87 | 57.87 | 57.87 | -1.95% | - |
| Aug 20, 2026 | 58.21 | 59.02 | 58.21 | 59.02 | 59.02 | -1.04% | - |
| Aug 19, 2026 | 57.82 | 59.64 | 57.82 | 59.64 | 59.64 | 2.81% | - |
| Aug 18, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -1.53% | - |
| Aug 17, 2026 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -1.78% | - |
| Aug 14, 2026 | 59.72 | 59.98 | 59.72 | 59.98 | 59.98 | -0.33% | - |
| Aug 13, 2026 | 60.25 | 60.25 | 60.18 | 60.18 | 60.18 | 2.98% | - |
| Aug 12, 2026 | 58.97 | 58.97 | 58.44 | 58.44 | 58.44 | -2.73% | - |
| Aug 11, 2026 | 59.33 | 60.08 | 59.33 | 60.08 | 60.08 | -0.22% | - |
| Aug 10, 2026 | 60.94 | 60.94 | 60.21 | 60.21 | 60.21 | 4.17% | 1 |
| Aug 7, 2026 | 57.36 | 57.80 | 57.36 | 57.80 | 57.80 | -0.40% | - |
| Aug 6, 2026 | 57.53 | 58.03 | 57.53 | 58.03 | 58.03 | 0.17% | - |
| Aug 5, 2026 | 57.83 | 57.93 | 57.83 | 57.93 | 57.93 | 4.19% | - |
| Aug 4, 2026 | 52.62 | 55.60 | 52.62 | 55.60 | 55.60 | 6.68% | - |
| Aug 3, 2026 | 54.03 | 54.03 | 52.12 | 52.12 | 52.12 | -2.05% | 304 |
| Jul 31, 2026 | 54.46 | 54.46 | 53.21 | 53.21 | 53.21 | 1.95% | - |
| Jul 30, 2026 | 53.62 | 53.62 | 52.19 | 52.19 | 52.19 | -0.34% | - |
| Jul 29, 2026 | 50.15 | 52.37 | 49.86 | 52.37 | 52.37 | -6.62% | 25 |
| Jul 28, 2026 | 55.19 | 56.08 | 55.19 | 56.08 | 56.08 | 3.85% | - |
| Jul 27, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1.12% | - |
| Jul 24, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -3.61% | - |
| Jul 23, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Jul 22, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.32% | - |
| Jul 21, 2026 | 52.67 | 55.78 | 52.67 | 55.78 | 55.78 | 7.29% | 304 |
| Jul 20, 2026 | 51.66 | 51.99 | 51.66 | 51.99 | 51.99 | 3.34% | - |
| Jul 17, 2026 | 49.76 | 50.31 | 49.76 | 50.31 | 50.31 | 2.16% | 100 |
| Jul 16, 2026 | 50.05 | 50.05 | 49.25 | 49.25 | 49.25 | -1.03% | - |
| Jul 15, 2026 | 49.90 | 49.90 | 49.76 | 49.76 | 49.76 | -2.50% | - |
| Jul 14, 2026 | 51.06 | 51.06 | 51.03 | 51.03 | 51.03 | -1.43% | - |
| Jul 13, 2026 | 52.42 | 52.42 | 51.77 | 51.77 | 51.77 | -1.56% | - |
| Jul 10, 2026 | 51.99 | 52.59 | 51.99 | 52.59 | 52.59 | -0.13% | - |
| Jul 9, 2026 | 51.00 | 52.66 | 51.00 | 52.66 | 52.66 | 3.42% | - |
| Jul 8, 2026 | 51.94 | 51.94 | 50.92 | 50.92 | 50.92 | -4.30% | - |
| Jul 7, 2026 | 53.57 | 53.57 | 53.21 | 53.21 | 53.21 | -3.47% | - |
| Jul 6, 2026 | 55.02 | 55.12 | 55.02 | 55.12 | 55.12 | 1.40% | - |
| Jul 3, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -7.09% | - |
| Jul 2, 2026 | 57.63 | 58.51 | 57.63 | 58.51 | 58.51 | -1.75% | - |
| Jul 1, 2026 | 59.00 | 59.55 | 59.00 | 59.55 | 59.55 | 1.16% | - |
| Jun 30, 2026 | 59.28 | 59.28 | 58.87 | 58.87 | 58.87 | 0.55% | - |
| Jun 29, 2026 | 60.03 | 60.03 | 58.55 | 58.55 | 58.55 | -2.82% | - |
| Jun 26, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -4.20% | - |
| Jun 25, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -2.42% | - |
| Jun 24, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.99% | - |
| Jun 23, 2026 | 65.79 | 65.79 | 63.82 | 63.82 | 63.82 | 2.37% | 210 |
| Jun 22, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -0.92% | - |
| Jun 19, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 3.74% | - |
| Jun 18, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -1.11% | - |