Semtech Corporation (FRA:SM2)
Germany · Delayed Price · Currency is EUR 61.46
-1.28 (-2.04%)
Last updated: Jan 9, 2026, 8:02 AM CET
Semtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -2.04% | - |
| Jan 8, 2026 | 64.22 | 64.22 | 62.74 | 62.74 | 62.74 | -4.18% | 35 |
| Jan 7, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 3.44% | - |
| Jan 6, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.80% | - |
| Jan 5, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 1.26% | - |
| Jan 2, 2026 | 63.00 | 63.66 | 63.00 | 63.66 | 63.66 | -0.09% | 95 |
| Dec 30, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.28% | - |
| Dec 29, 2025 | 63.92 | 63.92 | 63.90 | 63.90 | 63.90 | 1.24% | 50 |
| Dec 23, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 1.64% | - |
| Dec 22, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 3.09% | - |
| Dec 19, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 5.94% | - |
| Dec 18, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -5.70% | - |
| Dec 17, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.03% | - |
| Dec 16, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -2.17% | - |
| Dec 15, 2025 | 61.72 | 61.84 | 61.66 | 61.66 | 61.66 | -8.33% | 805 |
| Dec 12, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.27% | - |
| Dec 11, 2025 | 66.02 | 67.08 | 66.02 | 67.08 | 67.08 | -2.36% | 260 |
| Dec 10, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 2.23% | - |
| Dec 9, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.94% | - |
| Dec 8, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.59% | - |
| Dec 5, 2025 | 66.76 | 67.44 | 66.76 | 67.44 | 67.44 | 8.18% | 155 |
| Dec 4, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -0.19% | - |
| Dec 3, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 1.43% | - |
| Dec 2, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.74% | - |
| Dec 1, 2025 | 63.32 | 63.32 | 62.04 | 62.04 | 62.04 | -2.02% | 300 |
| Nov 28, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.89% | - |
| Nov 27, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.54% | - |
| Nov 26, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 15.46% | - |
| Nov 25, 2025 | 56.30 | 56.30 | 54.06 | 54.06 | 54.06 | -5.98% | 47 |
| Nov 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 7.92% | - |
| Nov 21, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -6.62% | - |
| Nov 20, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 6.38% | - |
| Nov 19, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -2.05% | - |
| Nov 18, 2025 | 54.54 | 55.52 | 54.54 | 54.76 | 54.76 | -2.77% | 35 |
| Nov 17, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.74% | - |
| Nov 14, 2025 | 57.32 | 57.32 | 56.74 | 56.74 | 56.74 | -8.22% | 10 |
| Nov 13, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.58% | - |
| Nov 12, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -4.10% | - |
| Nov 11, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 3.64% | - |
| Nov 10, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 6.72% | - |
| Nov 7, 2025 | 60.10 | 60.88 | 58.62 | 58.62 | 58.62 | -1.11% | 194 |
| Nov 6, 2025 | 58.00 | 59.28 | 58.00 | 59.28 | 59.28 | 2.42% | 17 |
| Nov 5, 2025 | 56.42 | 57.88 | 56.42 | 57.88 | 57.88 | 1.33% | 281 |
| Nov 4, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -2.19% | - |
| Nov 3, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.54% | - |
| Oct 31, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.21% | - |
| Oct 30, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -1.62% | - |
| Oct 29, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -1.34% | - |
| Oct 28, 2025 | 60.14 | 61.24 | 60.14 | 61.24 | 61.24 | 0.96% | 25 |
| Oct 27, 2025 | 58.50 | 60.66 | 58.50 | 60.66 | 60.66 | 2.99% | 107 |