Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 204.00
-2.00 (-0.97%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:S9M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.48 | -2.78% | 144 |
| Jul 9, 2026 | 272.00 | 290.00 | 272.00 | 288.00 | 287.46 | 15.20% | 68 |
| Jul 8, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 249.53 | -1.57% | 100 |
| Jul 7, 2026 | 270.00 | 270.00 | 254.00 | 254.00 | 253.52 | -10.56% | 100 |
| Jul 6, 2026 | 266.00 | 284.00 | 266.00 | 284.00 | 283.47 | 8.40% | 210 |
| Jul 3, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.51 | 2.34% | - |
| Jul 2, 2026 | 272.00 | 272.00 | 256.00 | 256.00 | 255.52 | -9.22% | 62 |
| Jul 1, 2026 | 288.00 | 288.00 | 280.00 | 282.00 | 281.47 | -3.42% | 30 |
| Jun 30, 2026 | 292.00 | 296.00 | 292.00 | 292.00 | 291.45 | 8.96% | 30 |
| Jun 29, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.50 | 0.75% | - |
| Jun 26, 2026 | 278.00 | 284.00 | 266.00 | 266.00 | 265.50 | -8.90% | 223 |
| Jun 25, 2026 | 306.00 | 310.00 | 292.00 | 292.00 | 291.45 | 1.39% | 227 |
| Jun 24, 2026 | 280.00 | 288.00 | 280.00 | 288.00 | 287.46 | 5.11% | 1 |
| Jun 23, 2026 | 270.00 | 276.00 | 270.00 | 274.00 | 273.49 | -0.72% | 76 |
| Jun 22, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.48 | -0.72% | - |
| Jun 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.48 | -0.71% | - |
| Jun 18, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.48 | 9.38% | - |
| Jun 17, 2026 | 248.00 | 256.00 | 248.00 | 256.00 | 255.52 | 7.56% | 71 |