Semtech Corporation (FRA:SM2)
Germany · Delayed Price · Currency is EUR 156.00
+7.30 (4.91%)
At close: Sep 18, 2026
FRA:SM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |