Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 266.00
-26.00 (-8.90%)
At close: Jun 26, 2026
FRA:S9M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | 80 |
| May 18, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | -4.59% | 225 |
| May 15, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -5.22% | - |
| May 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| May 13, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 7.62% | 18 |
| May 12, 2026 | 216.00 | 220.00 | 210.00 | 210.00 | 210.00 | -8.70% | 395 |
| May 11, 2026 | 212.00 | 230.00 | 212.00 | 230.00 | 230.00 | 8.49% | 217 |
| May 8, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 6 |
| May 7, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 4.18% | 60 |
| May 6, 2026 | 204.00 | 210.00 | 202.00 | 202.00 | 201.58 | -2.88% | 99 |
| May 5, 2026 | 193.00 | 208.00 | 193.00 | 208.00 | 207.56 | 8.90% | 340 |
| May 4, 2026 | 208.00 | 210.00 | 191.00 | 191.00 | 190.60 | -3.05% | 192 |
| Apr 30, 2026 | 193.00 | 197.00 | 193.00 | 197.00 | 196.59 | 23.90% | 285 |
| Apr 29, 2026 | 157.00 | 159.00 | 155.00 | 159.00 | 158.67 | 29.27% | 145 |
| Apr 28, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.74 | -9.56% | - |
| Apr 27, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 135.71 | 8.80% | 377 |
| Apr 24, 2026 | 121.00 | 125.00 | 121.00 | 125.00 | 124.74 | 4.17% | 70 |
| Apr 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.75 | -1.64% | - |
| Apr 22, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 121.74 | 4.27% | 15 |
| Apr 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.75 | -2.50% | - |
| Apr 20, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 119.75 | 4.35% | 12 |
| Apr 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.76 | -1.71% | - |