Silicon Laboratories Inc. (FRA:LA5)
Germany · Delayed Price · Currency is EUR 173.00
-1.00 (-0.57%)
At close: Feb 20, 2026
Silicon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | -0.57% | - |
| Feb 19, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | - | - |
| Feb 18, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | - | - |
| Feb 17, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | 10 |
| Feb 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | - |
| Feb 13, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | - | - |
| Feb 12, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | - |
| Feb 11, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 0.58% | - |
| Feb 10, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 1.17% | - |
| Feb 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Feb 6, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | - | - |
| Feb 5, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 1.16% | 1 |
| Feb 4, 2026 | 150.00 | 174.00 | 150.00 | 172.00 | 172.00 | 49.57% | 103 |
| Feb 3, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -4.96% | - |
| Feb 2, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 1.68% | - |
| Jan 30, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Jan 29, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | - |
| Jan 28, 2026 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | - |
| Jan 27, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Jan 26, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -4.10% | - |
| Jan 23, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -4.69% | - |
| Jan 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Jan 21, 2026 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 5.69% | - |
| Jan 20, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jan 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Jan 16, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -3.79% | - |
| Jan 15, 2026 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 4.76% | - |
| Jan 14, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 0.80% | - |
| Jan 13, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | - | - |
| Jan 12, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | - | - |
| Jan 9, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | - |
| Jan 8, 2026 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1.63% | - |
| Jan 7, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Jan 6, 2026 | 115.00 | 126.00 | 115.00 | 126.00 | 126.00 | 7.69% | - |
| Jan 5, 2026 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 3.54% | - |
| Jan 2, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1.80% | - |
| Dec 30, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | - |
| Dec 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Dec 23, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | - |
| Dec 22, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | - |
| Dec 19, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | - |
| Dec 18, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | - |
| Dec 17, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | - |
| Dec 16, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Dec 12, 2025 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.96% | - |
| Dec 11, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Dec 10, 2025 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 1.64% | - |
| Dec 9, 2025 | 117.00 | 122.00 | 117.00 | 122.00 | 122.00 | 2.52% | - |
| Dec 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |