Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 193.00
-45.00 (-18.91%)
Last updated: Jul 28, 2026, 9:28 PM CET
FRA:S9M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 204.00 | 206.00 | 191.00 | 195.00 | 195.00 | -18.07% | 223 |
| Jul 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -6.30% | - |
| Jul 24, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 3.25% | 12 |
| Jul 23, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 6.03% | - |
| Jul 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Jul 21, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | 7 |
| Jul 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jul 17, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | -5.74% | 55 |
| Jul 16, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.17% | 108 |
| Jul 15, 2026 | 270.00 | 270.00 | 252.00 | 252.00 | 252.00 | -4.55% | 35 |
| Jul 14, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -5.71% | - |
| Jul 13, 2026 | 270.00 | 284.00 | 270.00 | 280.00 | 280.00 | - | 111 |
| Jul 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.78% | 144 |
| Jul 9, 2026 | 272.00 | 290.00 | 272.00 | 288.00 | 288.00 | 15.20% | 68 |
| Jul 8, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 100 |
| Jul 7, 2026 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | -10.56% | 100 |
| Jul 6, 2026 | 266.00 | 284.00 | 266.00 | 284.00 | 284.00 | 8.40% | 210 |
| Jul 3, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Jul 2, 2026 | 272.00 | 272.00 | 256.00 | 256.00 | 256.00 | -9.22% | 62 |
| Jul 1, 2026 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | -3.42% | 30 |
| Jun 30, 2026 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | 8.96% | 30 |
| Jun 29, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Jun 26, 2026 | 278.00 | 284.00 | 266.00 | 266.00 | 266.00 | -8.90% | 223 |
| Jun 25, 2026 | 306.00 | 310.00 | 292.00 | 292.00 | 292.00 | 1.39% | 227 |
| Jun 24, 2026 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 5.11% | 1 |
| Jun 23, 2026 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | -0.72% | 76 |
| Jun 22, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Jun 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Jun 18, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 9.38% | - |
| Jun 17, 2026 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 7.56% | 71 |
| Jun 16, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -7.03% | - |
| Jun 15, 2026 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 8.47% | 20 |
| Jun 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 8.26% | - |
| Jun 11, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Jun 10, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -5.26% | 239 |
| Jun 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.64% | - |
| Jun 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -12.00% | - |
| Jun 5, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | -3.10% | 65 |
| Jun 4, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -4.44% | 8 |
| Jun 3, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 16.38% | 8 |
| Jun 2, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | -3.33% | 18 |
| Jun 1, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | 5 |
| May 29, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 40 |
| May 28, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 2.52% | 65 |
| May 27, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -4.03% | 70 |
| May 26, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | - | 5 |
| May 25, 2026 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 5.08% | 40 |
| May 22, 2026 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | 3.51% | 68 |
| May 21, 2026 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 3.64% | 40 |
| May 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 7.84% | 10 |