Semtech Corporation (FRA:SM2)
Germany · Delayed Price · Currency is EUR 71.86
-1.66 (-2.26%)
At close: Feb 20, 2026
Semtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 2.44% | - |
| Jan 15, 2026 | 63.54 | 64.78 | 63.54 | 64.78 | 64.78 | -0.34% | 155 |
| Jan 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.38% | - |
| Jan 13, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 4.04% | - |
| Jan 12, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 6.31% | - |
| 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% | - |