Magnachip Semiconductor Corporation (FRA:SMG)
Germany · Delayed Price · Currency is EUR 2.820
+0.100 (3.68%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:SMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | - | 2.21% | - |
| Aug 25, 2026 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 1.49% | - |
| Aug 24, 2026 | 2.80 | 2.80 | 2.64 | 2.68 | 2.68 | -3.60% | 15,000 |
| Aug 21, 2026 | 2.78 | 2.84 | 2.76 | 2.78 | 2.78 | 1.46% | 40 |
| Aug 20, 2026 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Aug 19, 2026 | 2.90 | 2.92 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Aug 18, 2026 | 3.12 | 3.12 | 2.86 | 2.86 | 2.86 | -6.54% | - |
| Aug 17, 2026 | 3.24 | 3.36 | 3.06 | 3.06 | 3.06 | -4.97% | 500 |
| Aug 14, 2026 | 3.20 | 3.30 | 3.16 | 3.22 | 3.22 | 1.26% | 140 |
| Aug 13, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Aug 12, 2026 | 3.34 | 3.40 | 3.28 | 3.28 | 3.28 | -1.20% | 126 |
| Aug 11, 2026 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 6.41% | - |
| Aug 10, 2026 | 3.40 | 3.40 | 3.12 | 3.12 | 3.12 | -8.24% | - |
| Aug 7, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 3.03% | - |
| Aug 6, 2026 | 3.14 | 3.36 | 3.00 | 3.30 | 3.30 | 6.45% | 1,000 |
| Aug 5, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | -0.64% | - |
| Aug 4, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 6.12% | - |
| Aug 3, 2026 | 2.80 | 2.94 | 2.72 | 2.94 | 2.94 | 7.30% | - |
| Jul 31, 2026 | 2.78 | 2.84 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Jul 30, 2026 | 2.40 | 2.70 | 2.40 | 2.68 | 2.68 | 4.69% | 526 |
| Jul 29, 2026 | 2.72 | 2.84 | 2.56 | 2.56 | 2.56 | -7.25% | 1 |
| Jul 28, 2026 | 3.00 | 3.00 | 2.74 | 2.76 | 2.76 | -6.76% | - |
| Jul 27, 2026 | 3.06 | 3.06 | 2.90 | 2.96 | 2.96 | -1.99% | - |
| Jul 24, 2026 | 3.32 | 3.40 | 3.02 | 3.02 | 3.02 | -3.82% | 542 |
| Jul 23, 2026 | 3.20 | 3.26 | 3.10 | 3.14 | 3.14 | 0.64% | 303 |
| Jul 22, 2026 | 3.26 | 3.26 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jul 21, 2026 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 8.97% | - |
| Jul 20, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | - |
| Jul 17, 2026 | 3.02 | 3.02 | 2.90 | 2.92 | 2.92 | -2.67% | - |
| Jul 16, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -6.83% | - |
| Jul 15, 2026 | 3.34 | 3.38 | 3.14 | 3.22 | 3.22 | -4.17% | - |
| Jul 14, 2026 | 3.30 | 3.44 | 3.30 | 3.36 | 3.36 | 3.07% | 1,890 |
| Jul 13, 2026 | 3.48 | 3.48 | 3.26 | 3.26 | 3.26 | -6.32% | - |
| Jul 10, 2026 | 3.82 | 3.82 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Jul 9, 2026 | 3.22 | 3.62 | 3.22 | 3.62 | 3.62 | 14.56% | 821 |
| Jul 8, 2026 | 3.28 | 3.28 | 3.12 | 3.16 | 3.16 | -3.66% | 790 |
| Jul 7, 2026 | 3.56 | 3.58 | 3.26 | 3.28 | 3.28 | -7.34% | - |
| Jul 6, 2026 | 3.64 | 3.84 | 3.54 | 3.54 | 3.54 | -2.21% | 15,000 |
| Jul 3, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Jul 2, 2026 | 3.90 | 3.90 | 3.54 | 3.54 | 3.54 | -8.76% | 1,209 |
| Jul 1, 2026 | 4.10 | 4.10 | 3.88 | 3.88 | 3.88 | -6.28% | - |
| Jun 30, 2026 | 4.08 | 4.26 | 4.02 | 4.14 | 4.14 | 4.02% | 4,290 |
| Jun 29, 2026 | 4.04 | 4.06 | 3.80 | 3.98 | 3.98 | -1.49% | - |
| 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 |