Semtech Corporation (FRA:SM2)
Germany · Delayed Price · Currency is EUR 101.30
-3.90 (-3.71%)
At close: Jul 28, 2026
FRA:SM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -4.99% | - |
| Jun 16, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | -0.83% | - |
| Jun 15, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 8.82% | - |
| Jun 12, 2026 | 140.90 | 140.90 | 138.40 | 138.40 | 138.40 | 3.21% | 25 |
| Jun 11, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0.75% | - |
| Jun 10, 2026 | 133.60 | 133.60 | 133.10 | 133.10 | 133.10 | -4.04% | 30 |
| Jun 9, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 1.17% | - |
| Jun 8, 2026 | 130.30 | 137.10 | 130.30 | 137.10 | 137.10 | -3.59% | 44 |
| Jun 5, 2026 | 141.75 | 142.20 | 141.75 | 142.20 | 142.20 | -2.74% | 70 |
| Jun 4, 2026 | 137.60 | 146.20 | 136.50 | 146.20 | 146.20 | 1.07% | 250 |
| Jun 3, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 1.22% | 65 |
| Jun 2, 2026 | 129.35 | 142.90 | 129.35 | 142.90 | 142.90 | 9.59% | 65 |
| Jun 1, 2026 | 131.20 | 131.20 | 130.40 | 130.40 | 130.40 | -0.65% | 27 |
| May 29, 2026 | 142.60 | 142.60 | 131.25 | 131.25 | 131.25 | -3.78% | 16 |
| May 28, 2026 | 134.05 | 136.40 | 134.05 | 136.40 | 136.40 | -5.15% | 20 |
| May 27, 2026 | 154.55 | 154.55 | 143.80 | 143.80 | 143.80 | 2.71% | 63 |
| May 26, 2026 | 140.85 | 146.55 | 140.00 | 140.00 | 140.00 | 2.26% | 938 |
| May 25, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -2.21% | - |
| May 22, 2026 | 129.35 | 140.00 | 129.35 | 140.00 | 140.00 | 10.94% | 14 |
| May 21, 2026 | 122.50 | 126.20 | 122.50 | 126.20 | 126.20 | 2.89% | 165 |
| May 20, 2026 | 115.80 | 122.65 | 115.80 | 122.65 | 122.65 | 6.37% | 17 |