Magnachip Semiconductor Corporation (FRA:SMG)
Germany · Delayed Price · Currency is EUR 4.040
-0.180 (-4.27%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | -4.27% | - |
| Jun 25, 2026 | 4.32 | 4.46 | 4.22 | 4.22 | 4.22 | - | 1,104 |
| Jun 24, 2026 | 4.64 | 4.74 | 4.22 | 4.22 | 4.22 | -7.05% | 1,080 |
| Jun 23, 2026 | 4.78 | 4.78 | 4.54 | 4.54 | 4.54 | -8.84% | - |
| Jun 22, 2026 | 5.40 | 5.40 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Jun 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jun 18, 2026 | 4.54 | 5.05 | 4.54 | 5.05 | 5.05 | 10.75% | 3,600 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Jun 16, 2026 | 5.05 | 5.05 | 4.74 | 4.74 | 4.74 | -6.14% | - |
| Jun 15, 2026 | 5.45 | 5.50 | 5.05 | 5.05 | 5.05 | -5.61% | 251 |
| Jun 12, 2026 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Jun 11, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | - | - |
| Jun 10, 2026 | 5.25 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jun 9, 2026 | 5.65 | 6.15 | 5.15 | 5.40 | 5.40 | -6.90% | - |
| Jun 8, 2026 | 5.75 | 6.05 | 5.75 | 5.80 | 5.80 | -1.69% | - |
| Jun 5, 2026 | 7.30 | 7.30 | 5.90 | 5.90 | 5.90 | -20.81% | 7 |
| Jun 4, 2026 | 7.40 | 7.65 | 7.15 | 7.45 | 7.45 | -1.97% | 73 |
| Jun 3, 2026 | 7.30 | 8.30 | 7.30 | 7.60 | 7.60 | 4.83% | 1,120 |
| Jun 2, 2026 | 7.00 | 8.15 | 7.00 | 7.25 | 7.25 | 9.02% | 650 |
| Jun 1, 2026 | 7.95 | 8.00 | 6.65 | 6.65 | 6.65 | -12.50% | 236 |
| May 29, 2026 | 6.00 | 7.65 | 6.00 | 7.60 | 7.60 | 31.03% | 100 |
| May 28, 2026 | 5.10 | 5.85 | 4.98 | 5.80 | 5.80 | 14.85% | - |
| May 27, 2026 | 5.65 | 6.25 | 5.05 | 5.05 | 5.05 | -6.48% | 480 |
| May 26, 2026 | 4.84 | 5.65 | 4.84 | 5.40 | 5.40 | 14.41% | 175 |
| May 25, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | - |
| May 22, 2026 | 4.90 | 4.92 | 4.70 | 4.70 | 4.70 | -3.29% | - |
| May 21, 2026 | 4.28 | 4.90 | 4.28 | 4.86 | 4.86 | 13.02% | - |
| May 20, 2026 | 3.70 | 4.52 | 3.70 | 4.30 | 4.30 | 17.49% | 277 |
| May 19, 2026 | 3.44 | 3.70 | 3.40 | 3.66 | 3.66 | 6.40% | - |
| May 18, 2026 | 3.58 | 3.76 | 3.44 | 3.44 | 3.44 | -7.53% | 278 |
| May 15, 2026 | 3.50 | 3.72 | 3.44 | 3.72 | 3.72 | 5.08% | - |
| May 14, 2026 | 3.48 | 3.54 | 3.36 | 3.54 | 3.54 | 2.91% | 50 |
| May 13, 2026 | 3.36 | 3.52 | 3.32 | 3.44 | 3.44 | 4.24% | 20 |
| May 12, 2026 | 3.60 | 3.60 | 3.24 | 3.30 | 3.30 | -8.33% | - |
| May 11, 2026 | 3.90 | 3.98 | 3.54 | 3.60 | 3.60 | -5.26% | 15 |
| May 8, 2026 | 3.22 | 3.82 | 3.22 | 3.80 | 3.80 | 15.85% | - |
| May 7, 2026 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -2.38% | - |
| May 6, 2026 | 3.52 | 3.52 | 3.34 | 3.36 | 3.36 | -1.75% | - |
| May 5, 2026 | 3.02 | 3.48 | 3.02 | 3.42 | 3.42 | 12.50% | 8 |
| May 4, 2026 | 3.22 | 3.30 | 3.04 | 3.04 | 3.04 | 6.29% | - |
| Apr 30, 2026 | 2.80 | 2.86 | 2.56 | 2.86 | 2.86 | 1.42% | 600 |
| Apr 29, 2026 | 4.08 | 4.08 | 2.74 | 2.82 | 2.82 | -30.88% | 1,500 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.00 | 4.08 | 4.08 | -8.93% | 600 |
| Apr 27, 2026 | 5.35 | 5.40 | 4.20 | 4.48 | 4.48 | 0.45% | 130 |
| Apr 24, 2026 | 3.66 | 4.60 | 3.66 | 4.46 | 4.46 | 23.89% | 700 |
| Apr 23, 2026 | 3.74 | 3.92 | 3.46 | 3.60 | 3.60 | -2.70% | 700 |
| Apr 22, 2026 | 3.04 | 3.70 | 3.04 | 3.70 | 3.70 | 25.00% | - |
| Apr 21, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 4.96% | - |
| Apr 20, 2026 | 2.68 | 2.84 | 2.68 | 2.82 | 2.82 | 3.68% | - |
| Apr 17, 2026 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | 1.49% | 1,004 |