Semtech Corporation (FRA:SM2)
Germany · Delayed Price · Currency is EUR 114.15
-4.70 (-3.95%)
At close: Oct 23, 2026
FRA:SM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 113.55 | 114.20 | 113.55 | 114.15 | 114.15 | -3.95% | 150 |
| Oct 22, 2026 | 121.30 | 121.30 | 118.85 | 118.85 | 118.85 | -6.53% | 38 |
| Oct 21, 2026 | 127.70 | 127.70 | 127.15 | 127.15 | 127.15 | 2.75% | 72 |
| Oct 20, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -1.39% | - |
| Oct 19, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -4.56% | - |
| Oct 16, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 9.04% | - |
| Oct 15, 2026 | 136.95 | 136.95 | 120.60 | 120.60 | 120.60 | -18.95% | 450 |
| Oct 14, 2026 | 152.00 | 155.40 | 148.80 | 148.80 | 148.80 | 3.41% | 102 |
| Oct 13, 2026 | 147.35 | 147.35 | 143.90 | 143.90 | 143.90 | -13.50% | 40 |
| Oct 12, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 3.97% | - |
| Oct 9, 2026 | 170.15 | 170.15 | 160.00 | 160.00 | 160.00 | -6.38% | 40 |
| Oct 8, 2026 | 170.95 | 172.15 | 170.90 | 170.90 | 170.90 | 1.09% | 75 |
| Oct 7, 2026 | 173.55 | 173.55 | 169.05 | 169.05 | 169.05 | -3.62% | 10 |
| Oct 6, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 1.50% | 10 |
| Oct 5, 2026 | 174.35 | 175.10 | 172.80 | 172.80 | 172.80 | -1.99% | 65 |
| Oct 2, 2026 | 166.40 | 176.30 | 166.40 | 176.30 | 176.30 | 10.29% | 67 |
| Oct 1, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 1.49% | - |
| Sep 30, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.22% | - |
| Sep 29, 2026 | 151.75 | 159.45 | 151.75 | 159.45 | 159.45 | 2.21% | 200 |
| Sep 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.70% | - |
| Sep 25, 2026 | 155.80 | 157.10 | 155.80 | 157.10 | 157.10 | 2.65% | 12 |
| Sep 24, 2026 | 146.40 | 153.05 | 145.90 | 153.05 | 153.05 | 2.34% | 54 |
| Sep 23, 2026 | 151.70 | 153.40 | 149.55 | 149.55 | 149.55 | -3.20% | 56 |
| Sep 22, 2026 | 153.05 | 154.50 | 153.05 | 154.50 | 154.50 | -3.83% | 35 |
| Sep 21, 2026 | 164.00 | 167.60 | 160.65 | 160.65 | 160.65 | 2.98% | 29 |
| Sep 18, 2026 | 155.90 | 158.05 | 155.90 | 156.00 | 156.00 | 4.91% | 62 |
| Sep 17, 2026 | 147.85 | 148.70 | 147.85 | 148.70 | 148.70 | 13.64% | 150 |
| Sep 16, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 2.55% | - |
| Sep 15, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -8.66% | - |
| Sep 14, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 2.99% | 1 |
| Sep 11, 2026 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | -1.70% | - |
| Sep 10, 2026 | 138.80 | 138.80 | 138.00 | 138.00 | 138.00 | 1.02% | 685 |
| Sep 9, 2026 | 139.30 | 141.70 | 136.60 | 136.60 | 136.60 | -2.04% | 249 |
| Sep 8, 2026 | 129.45 | 140.90 | 129.45 | 139.45 | 139.45 | 8.39% | 108 |
| Sep 7, 2026 | 126.45 | 128.65 | 126.45 | 128.65 | 128.65 | 9.77% | 4 |
| Sep 4, 2026 | 116.25 | 118.15 | 116.25 | 117.20 | 117.20 | 2.45% | 442 |
| Sep 3, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 1.69% | 2 |
| Sep 2, 2026 | 112.55 | 112.55 | 111.55 | 112.50 | 112.50 | -1.10% | 1,356 |
| Sep 1, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 1.70% | - |
| Aug 31, 2026 | 112.05 | 112.05 | 111.85 | 111.85 | 111.85 | -4.16% | 100 |
| Aug 28, 2026 | 121.90 | 121.90 | 116.70 | 116.70 | 116.70 | -3.27% | 130 |
| Aug 27, 2026 | 121.35 | 126.00 | 120.65 | 120.65 | 120.65 | 5.19% | 1,201 |
| Aug 26, 2026 | 113.30 | 114.70 | 113.30 | 114.70 | 114.70 | 6.20% | 12 |
| 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% | - |