Semtech Corporation (FRA:SM2)
Germany · Delayed Price · Currency is EUR 114.70
+6.70 (6.20%)
Last updated: Aug 26, 2026, 11:42 AM CET
FRA:SM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 113.30 | 114.70 | 113.30 | 114.70 | - | 6.20% | - |
| Aug 25, 2026 | 104.35 | 108.00 | 104.35 | 108.00 | 108.00 | 5.31% | 55 |
| Aug 24, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -2.89% | - |
| Aug 21, 2026 | 107.55 | 109.00 | 105.60 | 105.60 | 105.60 | -1.31% | 905 |
| Aug 20, 2026 | 109.30 | 109.30 | 106.85 | 107.00 | 107.00 | -6.79% | 276 |
| Aug 19, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -11.32% | - |
| Aug 18, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | 6.11% | - |
| Aug 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 6.13% | - |
| Aug 14, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -4.25% | 310 |
| Aug 13, 2026 | 121.75 | 121.75 | 120.00 | 120.05 | 120.05 | 5.17% | 310 |
| Aug 12, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 1.06% | - |
| Aug 11, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -6.07% | - |
| Aug 10, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 3.31% | - |
| Aug 7, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 12.08% | - |
| Aug 6, 2026 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | -7.61% | - |
| Aug 5, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 4.36% | - |
| Aug 4, 2026 | 104.00 | 107.70 | 104.00 | 107.70 | 107.70 | 5.64% | 215 |
| Aug 3, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -1.50% | - |
| Jul 31, 2026 | 102.65 | 103.50 | 102.65 | 103.50 | 103.50 | 13.59% | 300 |
| Jul 30, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | -7.25% | - |
| Jul 29, 2026 | 95.46 | 98.24 | 95.46 | 98.24 | 98.24 | -3.02% | 350 |
| Jul 28, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -3.71% | - |
| Jul 27, 2026 | 111.15 | 111.15 | 105.20 | 105.20 | 105.20 | -12.66% | 150 |
| Jul 24, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 1.43% | - |
| Jul 23, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 1.11% | - |
| Jul 22, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 4.03% | - |
| Jul 21, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 4.15% | - |
| Jul 20, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 2.07% | - |
| Jul 17, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -9.23% | - |
| Jul 16, 2026 | 116.95 | 117.00 | 116.95 | 117.00 | 117.00 | -2.42% | 20 |
| Jul 15, 2026 | 125.85 | 125.85 | 119.90 | 119.90 | 119.90 | 3.63% | 32 |
| Jul 14, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -0.69% | - |
| Jul 13, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -2.22% | - |
| Jul 10, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 6.01% | - |
| Jul 9, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 2.74% | - |
| Jul 8, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -6.77% | - |
| Jul 7, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -2.37% | - |
| Jul 6, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.12% | - |
| Jul 3, 2026 | 118.30 | 120.05 | 118.30 | 120.05 | 120.05 | -4.72% | 51 |
| Jul 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -9.74% | - |
| Jul 1, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 1.94% | - |
| Jun 30, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 4.03% | - |
| Jun 29, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -4.25% | - |
| Jun 26, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -4.25% | - |
| Jun 25, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.59% | - |
| Jun 24, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 2.45% | - |
| Jun 23, 2026 | 139.95 | 141.00 | 139.95 | 141.00 | 141.00 | -2.76% | 100 |
| Jun 22, 2026 | 137.10 | 149.00 | 137.10 | 145.00 | 145.00 | 6.07% | 308 |
| Jun 19, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 3.64% | - |
| Jun 18, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -7.05% | - |