Powerchip Semiconductor Manufacturing Corp. (LUX:PSMCR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 7.80
+0.15 (1.96%)
At close: Aug 21, 2025
LUX:PSMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Aug 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Aug 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Aug 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Aug 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Aug 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Aug 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Aug 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Jul 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jul 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jul 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jul 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jul 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Jul 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Jul 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Jul 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Jul 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Jul 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Jul 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Jul 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jul 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Jul 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Jul 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Jul 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | - |
| Jul 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Jul 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jul 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 10.24% | - |
| Jul 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.40% | - |
| Jul 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jun 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jun 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Jun 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jun 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Jun 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jun 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jun 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Jun 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.58% | - |
| Jun 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |