Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 169.00
-24.00 (-12.44%)
At close: Oct 23, 2026
FRA:S9M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -12.44% | - |
| Oct 22, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | -1.03% | 19 |
| Oct 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.56% | - |
| Oct 20, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.52% | - |
| Oct 19, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | - |
| Oct 16, 2026 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 1.56% | 115 |
| Oct 15, 2026 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -11.93% | 22 |
| Oct 14, 2026 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 214 |
| Oct 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -7.63% | 400 |
| Oct 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Oct 9, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -7.87% | - |
| Oct 8, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Oct 7, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.60% | 20 |
| Oct 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Oct 5, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.64% | - |
| Oct 2, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | -1.61% | 10 |
| Oct 1, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3.33% | - |
| Sep 30, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Sep 29, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.68% | - |
| Sep 28, 2026 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | -0.83% | 120 |
| Sep 25, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 24, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | -2.44% | 152 |
| Sep 23, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 3.36% | - |
| Sep 22, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 2 |
| Sep 21, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 8.11% | 6 |
| 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% | - |