Magnachip Semiconductor Corporation (FRA:SMG)
Germany · Delayed Price · Currency is EUR 2.260
+0.080 (3.67%)
At close: Nov 28, 2025
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | - |
| Nov 28, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 3.67% | - |
| Nov 27, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Nov 26, 2025 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 10.78% | 1,800 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | - | - |
| Nov 24, 2025 | 1.98 | 2.08 | 1.95 | 2.04 | 2.04 | 3.55% | - |
| Nov 21, 2025 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | 2.60% | - |
| Nov 20, 2025 | 2.00 | 2.06 | 1.92 | 1.92 | 1.92 | -4.00% | - |
| Nov 19, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | - |
| Nov 18, 2025 | 2.00 | 2.02 | 1.88 | 1.97 | 1.97 | -1.50% | - |
| Nov 17, 2025 | 1.99 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | - |
| Nov 14, 2025 | 1.98 | 2.02 | 1.93 | 1.99 | 1.99 | -0.50% | - |
| Nov 13, 2025 | 2.08 | 2.08 | 1.91 | 2.00 | 2.00 | -2.91% | - |
| Nov 12, 2025 | 1.99 | 2.08 | 1.99 | 2.06 | 2.06 | 4.04% | - |
| Nov 11, 2025 | 1.98 | 2.00 | 1.92 | 1.98 | 1.98 | - | 1,000 |
| Nov 10, 2025 | 1.95 | 1.98 | 1.90 | 1.98 | 1.98 | 1.02% | - |
| Nov 7, 2025 | 2.10 | 2.10 | 1.90 | 1.96 | 1.96 | -4.85% | - |
| Nov 6, 2025 | 2.22 | 2.24 | 2.04 | 2.06 | 2.06 | -6.36% | - |
| Nov 5, 2025 | 2.48 | 2.48 | 2.20 | 2.20 | 2.20 | -10.57% | 870 |
| Nov 4, 2025 | 2.40 | 2.46 | 2.30 | 2.46 | 2.46 | -8.21% | 260 |
| Nov 3, 2025 | 2.66 | 2.74 | 2.66 | 2.68 | 2.68 | - | - |
| Oct 31, 2025 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 4.69% | - |
| Oct 30, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -0.78% | 540 |
| Oct 29, 2025 | 2.60 | 2.68 | 2.56 | 2.58 | 2.58 | - | 440 |
| Oct 28, 2025 | 2.68 | 2.70 | 2.58 | 2.58 | 2.58 | -3.73% | 823 |
| Oct 27, 2025 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | 1.52% | 2,000 |
| Oct 24, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | - | - |
| Oct 23, 2025 | 2.56 | 2.68 | 2.56 | 2.64 | 2.64 | 1.54% | - |
| Oct 22, 2025 | 2.58 | 2.60 | 2.56 | 2.60 | 2.60 | 0.78% | - |
| Oct 21, 2025 | 2.58 | 2.58 | 2.54 | 2.58 | 2.58 | - | - |
| Oct 20, 2025 | 2.56 | 2.62 | 2.54 | 2.58 | 2.58 | 0.78% | - |
| Oct 17, 2025 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Oct 16, 2025 | 2.66 | 2.76 | 2.62 | 2.62 | 2.62 | -1.50% | 500 |
| Oct 15, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 1.53% | - |
| Oct 14, 2025 | 2.60 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | - |
| Oct 13, 2025 | 2.58 | 2.66 | 2.58 | 2.64 | 2.64 | 2.33% | - |
| Oct 10, 2025 | 2.70 | 2.70 | 2.58 | 2.58 | 2.58 | -4.44% | - |
| Oct 9, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | - |
| Oct 8, 2025 | 2.64 | 2.72 | 2.64 | 2.70 | 2.70 | 1.50% | - |
| Oct 7, 2025 | 2.74 | 2.78 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Oct 6, 2025 | 2.70 | 2.76 | 2.70 | 2.74 | 2.74 | 1.48% | 300 |
| Oct 3, 2025 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Oct 2, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | 2.24% | - |
| Oct 1, 2025 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | 0.75% | - |
| Sep 30, 2025 | 2.66 | 2.74 | 2.64 | 2.66 | 2.66 | -2.21% | 100 |
| Sep 29, 2025 | 2.74 | 2.74 | 2.66 | 2.72 | 2.72 | -1.45% | - |
| Sep 26, 2025 | 2.70 | 2.76 | 2.68 | 2.76 | 2.76 | 1.47% | - |
| Sep 25, 2025 | 2.76 | 2.76 | 2.66 | 2.72 | 2.72 | -1.45% | - |
| Sep 24, 2025 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | 1.47% | - |
| Sep 23, 2025 | 2.72 | 2.78 | 2.72 | 2.72 | 2.72 | -0.73% | - |