Lattice Semiconductor Corporation (FRA:LTT)
Germany · Delayed Price · Currency is EUR 82.46
-3.74 (-4.34%)
At close: Mar 27, 2026
FRA:LTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -4.34% | - |
| Mar 26, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 1.32% | - |
| Mar 25, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 7.19% | - |
| Mar 24, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 5.10% | - |
| Mar 23, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -7.51% | - |
| Mar 20, 2026 | 81.54 | 81.65 | 81.54 | 81.65 | 81.65 | 3.20% | - |
| Mar 19, 2026 | 81.56 | 81.56 | 79.12 | 79.12 | 79.12 | -1.14% | - |
| Mar 18, 2026 | 78.30 | 80.03 | 78.30 | 80.03 | 80.03 | 1.47% | - |
| Mar 17, 2026 | 75.28 | 78.87 | 75.28 | 78.87 | 78.87 | 1.06% | - |
| Mar 16, 2026 | 75.38 | 78.04 | 75.38 | 78.04 | 78.04 | 3.00% | - |
| Mar 13, 2026 | 74.57 | 75.77 | 74.57 | 75.77 | 75.77 | -0.37% | - |
| Mar 12, 2026 | 75.26 | 76.05 | 75.26 | 76.05 | 76.05 | -4.17% | - |
| Mar 11, 2026 | 76.92 | 79.36 | 76.92 | 79.36 | 79.36 | 0.71% | - |
| Mar 10, 2026 | 77.79 | 78.80 | 77.79 | 78.80 | 78.80 | 8.95% | - |
| Mar 9, 2026 | 70.22 | 72.33 | 70.22 | 72.33 | 72.33 | -4.55% | - |
| Mar 6, 2026 | 78.30 | 78.30 | 75.78 | 75.78 | 75.78 | -2.51% | - |
| Mar 5, 2026 | 76.31 | 77.73 | 76.31 | 77.73 | 77.73 | -2.36% | - |
| Mar 4, 2026 | 77.40 | 79.61 | 77.40 | 79.61 | 79.61 | -0.86% | - |
| Mar 3, 2026 | 82.36 | 82.36 | 80.30 | 80.30 | 80.30 | - | 50 |
| Mar 2, 2026 | 77.03 | 80.30 | 77.03 | 80.30 | 80.30 | 2.03% | - |
| Feb 27, 2026 | 81.79 | 81.79 | 78.70 | 78.70 | 78.70 | -4.76% | - |
| Feb 26, 2026 | 85.03 | 85.50 | 82.63 | 82.63 | 82.63 | -3.36% | 23 |
| Feb 25, 2026 | 82.95 | 85.50 | 82.95 | 85.50 | 85.50 | 3.41% | 57 |
| Feb 24, 2026 | 82.76 | 82.76 | 82.68 | 82.68 | 82.68 | 1.61% | - |
| Feb 23, 2026 | 81.54 | 81.54 | 81.37 | 81.37 | 81.37 | 0.89% | - |
| Feb 20, 2026 | 80.75 | 80.75 | 80.65 | 80.65 | 80.65 | 1.07% | - |
| Feb 19, 2026 | 82.27 | 82.27 | 79.80 | 79.80 | 79.80 | -3.82% | - |
| Feb 18, 2026 | 82.07 | 82.97 | 82.07 | 82.97 | 82.97 | 3.44% | - |
| Feb 17, 2026 | 81.48 | 81.48 | 80.09 | 80.21 | 80.21 | -2.16% | 1 |
| Feb 16, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -0.58% | - |
| Feb 13, 2026 | 83.71 | 83.71 | 82.46 | 82.46 | 82.46 | -7.92% | - |
| Feb 12, 2026 | 89.13 | 92.22 | 87.90 | 89.55 | 89.55 | 1.43% | 120 |
| Feb 11, 2026 | 84.68 | 88.29 | 84.68 | 88.29 | 88.29 | 21.65% | - |
| Feb 10, 2026 | 73.06 | 73.06 | 72.58 | 72.58 | 72.58 | 1.95% | - |
| Feb 9, 2026 | 72.59 | 72.59 | 71.19 | 71.19 | 71.19 | -0.18% | - |
| Feb 6, 2026 | 68.36 | 71.32 | 68.36 | 71.32 | 71.32 | 3.47% | - |
| Feb 5, 2026 | 69.31 | 69.31 | 68.93 | 68.93 | 68.93 | -3.42% | - |
| Feb 4, 2026 | 68.57 | 71.37 | 68.57 | 71.37 | 71.37 | 4.34% | 1 |
| Feb 3, 2026 | 70.24 | 70.24 | 68.40 | 68.40 | 68.40 | 0.13% | - |
| Feb 2, 2026 | 64.30 | 69.29 | 64.30 | 68.31 | 68.31 | -1.39% | 70 |
| Jan 30, 2026 | 66.88 | 69.27 | 66.88 | 69.27 | 69.27 | -0.90% | 1 |
| Jan 29, 2026 | 70.68 | 70.68 | 69.90 | 69.90 | 69.90 | -1.76% | - |
| Jan 28, 2026 | 69.24 | 71.15 | 69.24 | 71.15 | 71.15 | 1.24% | - |
| Jan 27, 2026 | 70.36 | 70.36 | 70.28 | 70.28 | 70.28 | 0.06% | - |
| Jan 26, 2026 | 70.61 | 70.61 | 70.24 | 70.24 | 70.24 | -0.50% | - |
| Jan 23, 2026 | 72.30 | 72.30 | 70.59 | 70.59 | 70.59 | -4.75% | - |
| Jan 22, 2026 | 72.67 | 74.11 | 72.67 | 74.11 | 74.11 | 2.94% | - |
| Jan 21, 2026 | 70.76 | 71.99 | 70.76 | 71.99 | 71.99 | 6.57% | - |
| Jan 20, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.92% | - |
| Jan 19, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -7.86% | - |