Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 222.00
+6.00 (2.78%)
At close: Sep 18, 2026
FRA:S9M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| Sep 17, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 4.85% | 620 |
| Sep 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -4.63% | - |
| Sep 15, 2026 | 206.00 | 216.00 | 206.00 | 216.00 | 216.00 | -9.24% | 374 |
| Sep 14, 2026 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 5.31% | 12 |
| Sep 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -5.04% | - |
| Sep 10, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 1.71% | 45 |
| Sep 9, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 4.46% | 34 |
| Sep 8, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1.82% | 20 |
| Sep 7, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 6.80% | 200 |
| Sep 4, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 10 |
| Sep 3, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Sep 2, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -4.72% | - |
| Sep 1, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Aug 31, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Aug 28, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -10.17% | 20 |
| Aug 27, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 15.69% | 3 |
| Aug 26, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Aug 25, 2026 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | 26 |
| Aug 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Aug 21, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1.89% | 8 |
| Aug 20, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 33 |
| Aug 19, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -7.08% | - |
| Aug 18, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -3.42% | - |
| Aug 17, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 7.34% | - |
| Aug 14, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 4.81% | 25 |
| Aug 13, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 7.22% | 33 |
| Aug 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | - |
| Aug 11, 2026 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | -12.27% | 8 |
| Aug 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | 77 |
| Aug 7, 2026 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 6.73% | 41 |
| Aug 6, 2026 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | -3.52% | 245 |
| Aug 5, 2026 | 230.00 | 232.00 | 216.00 | 216.00 | 215.60 | -0.92% | 292 |
| Aug 4, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.59 | -2.68% | - |
| Aug 3, 2026 | 218.00 | 224.00 | 218.00 | 224.00 | 223.58 | -5.08% | 6 |
| Jul 31, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 235.56 | 9.26% | 35 |
| Jul 30, 2026 | 195.00 | 216.00 | 195.00 | 216.00 | 215.60 | 11.34% | 121 |
| Jul 29, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 193.64 | 0.52% | 18 |
| Jul 28, 2026 | 204.00 | 206.00 | 191.00 | 193.00 | 192.64 | -18.91% | 232 |
| Jul 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.55 | -6.30% | - |
| Jul 24, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 253.52 | 3.25% | 12 |
| Jul 23, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.54 | 6.03% | - |
| Jul 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.57 | 0.87% | - |
| Jul 21, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 229.57 | - | 7 |
| Jul 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.57 | - | - |
| Jul 17, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 229.57 | -5.74% | 55 |
| Jul 16, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | 243.54 | -3.17% | 108 |
| Jul 15, 2026 | 270.00 | 270.00 | 252.00 | 252.00 | 251.53 | -4.55% | 35 |
| Jul 14, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.51 | -5.71% | - |
| Jul 13, 2026 | 270.00 | 284.00 | 270.00 | 280.00 | 279.48 | - | 111 |