Semtech Corporation (FRA:SM2)
Germany · Delayed Price · Currency is EUR 62.98
-0.34 (-0.54%)
At close: Dec 1, 2025
Semtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 5.59% | - |
| Oct 23, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -3.59% | - |
| Oct 22, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.70% | - |
| Oct 21, 2025 | 58.46 | 58.86 | 58.46 | 58.86 | 58.86 | 0.89% | 1,004 |
| Oct 20, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -2.70% | - |
| Oct 17, 2025 | 59.54 | 59.96 | 59.54 | 59.96 | 59.96 | 0.87% | 40 |
| Oct 16, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.78% | - |
| Oct 15, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.00% | - |
| Oct 14, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 2.26% | - |
| Oct 13, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -6.24% | - |
| Oct 10, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.53% | - |
| Oct 9, 2025 | 59.92 | 60.62 | 59.92 | 60.62 | 60.62 | 0.17% | 54 |
| Oct 8, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 4.06% | - |
| Oct 7, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -6.53% | 40 |
| Oct 6, 2025 | 61.62 | 62.60 | 61.62 | 62.22 | 62.22 | 0.35% | 80 |
| Oct 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.94% | - |
| Oct 2, 2025 | 60.98 | 60.98 | 60.82 | 60.82 | 60.82 | 1.67% | 100 |
| Oct 1, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 4.58% | - |
| Sep 30, 2025 | 53.62 | 57.20 | 53.62 | 57.20 | 57.20 | 6.24% | 200 |
| Sep 29, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 2.91% | - |
| Sep 26, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 4.39% | - |
| Sep 25, 2025 | 50.70 | 50.70 | 50.12 | 50.12 | 50.12 | -2.76% | 50 |
| Sep 24, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.69% | - |
| Sep 23, 2025 | 51.74 | 51.90 | 51.74 | 51.90 | 51.90 | 1.13% | 215 |
| Sep 22, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.35% | - |