Semtech Corporation (FRA:SM2)
Germany · Delayed Price · Currency is EUR 64.04
-1.66 (-2.53%)
At close: Mar 27, 2026
FRA:SM2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -2.53% | - |
| Mar 26, 2026 | 67.00 | 67.00 | 65.70 | 65.70 | 65.70 | -3.50% | 15 |
| Mar 25, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 3.00% | - |
| Mar 24, 2026 | 65.54 | 66.10 | 65.54 | 66.10 | 66.10 | -1.61% | 77 |
| Mar 23, 2026 | 62.28 | 67.18 | 62.28 | 67.18 | 67.18 | -0.21% | 127 |
| Mar 20, 2026 | 67.92 | 67.92 | 67.32 | 67.32 | 67.32 | 6.35% | 125 |
| Mar 19, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -9.16% | - |
| Mar 18, 2026 | 69.46 | 69.68 | 69.46 | 69.68 | 69.68 | -5.09% | 222 |
| Mar 17, 2026 | 75.54 | 75.54 | 73.42 | 73.42 | 73.42 | -2.50% | 25 |
| Mar 16, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 4.58% | - |
| Mar 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.75% | - |
| Mar 12, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -3.68% | - |
| Mar 11, 2026 | 74.64 | 76.08 | 74.64 | 76.08 | 76.08 | 3.79% | 20 |
| Mar 10, 2026 | 72.48 | 74.72 | 72.48 | 73.30 | 73.30 | 7.23% | 86 |
| Mar 9, 2026 | 69.40 | 69.50 | 68.36 | 68.36 | 68.36 | -8.12% | 75 |
| Mar 6, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -3.28% | - |
| Mar 5, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.73% | - |
| Mar 4, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -4.84% | - |
| Mar 3, 2026 | 80.92 | 80.92 | 80.24 | 80.24 | 80.24 | 7.02% | 115 |
| Mar 2, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -1.13% | - |
| Feb 27, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.02% | - |
| Feb 26, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 1.30% | 36 |
| Feb 25, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 3.19% | - |
| Feb 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.64% | - |
| Feb 23, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.36% | - |
| Feb 20, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -2.26% | - |
| Feb 19, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.03% | - |
| Feb 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.52% | - |
| Feb 17, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.71% | - |
| Feb 16, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 1.14% | - |
| Feb 13, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.70% | - |
| Feb 12, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.32% | - |
| Feb 11, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -3.20% | - |
| Feb 10, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 5.53% | - |
| Feb 9, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 3.97% | - |
| Feb 6, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.61% | - |
| Feb 5, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -5.57% | - |
| Feb 4, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -2.92% | - |
| Feb 3, 2026 | 75.06 | 75.40 | 75.06 | 75.40 | 75.40 | 3.29% | 233 |
| Feb 2, 2026 | 65.68 | 73.00 | 65.68 | 73.00 | 73.00 | 7.89% | 1 |
| Jan 30, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.73% | - |
| Jan 29, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.86% | - |
| Jan 28, 2026 | 66.84 | 67.58 | 66.84 | 67.58 | 67.58 | -0.97% | 78 |
| Jan 27, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 1.61% | - |
| Jan 26, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -0.80% | - |
| Jan 23, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -2.93% | - |
| Jan 22, 2026 | 68.02 | 69.74 | 68.02 | 69.74 | 69.74 | 6.77% | 100 |
| Jan 21, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 3.98% | - |
| Jan 20, 2026 | 64.30 | 64.30 | 62.82 | 62.82 | 62.82 | -3.83% | 30 |
| Jan 19, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -1.57% | - |