Powerchip Semiconductor Manufacturing Corp. (LUX:PSMCR)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
7.50
-0.20 (-2.60%)
At close: Jul 31, 2025

LUX:PSMCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20257.507.507.507.507.50-2.60%-
Jul 30, 20257.707.707.707.707.701.99%-
Jul 29, 20257.557.557.557.557.55-1.31%-
Jul 28, 20257.657.657.657.657.65-1.92%-
Jul 25, 20257.807.807.807.807.80--
Jul 24, 20257.807.807.807.807.80-3.11%-
Jul 23, 20258.058.058.058.058.05-3.01%-
Jul 22, 20258.308.308.308.308.30-3.49%-
Jul 21, 20258.608.608.608.608.601.18%-
Jul 18, 20258.508.508.508.508.50--
Jul 17, 20258.508.508.508.508.503.03%-
Jul 16, 20258.258.258.258.258.25-1.20%-
Jul 15, 20258.358.358.358.358.351.21%-
Jul 14, 20258.258.258.258.258.25-0.60%-
Jul 11, 20258.308.308.308.308.303.75%-
Jul 10, 20258.008.008.008.008.00-2.44%-
Jul 9, 20258.208.208.208.208.20-1.80%-
Jul 8, 20258.358.358.358.358.35-6.70%-
Jul 7, 20258.958.958.958.958.95-2.19%-
Jul 4, 20259.159.159.159.159.15--
Jul 3, 20259.159.159.159.159.1510.24%-
Jul 2, 20258.308.308.308.308.304.40%-
Jul 1, 20257.957.957.957.957.950.63%-
Jun 30, 20257.907.907.907.907.90-0.63%-
Jun 27, 20257.957.957.957.957.95--
Jun 26, 20257.957.957.957.957.951.27%-
Jun 25, 20257.857.857.857.857.85--
Jun 24, 20257.857.857.857.857.853.97%-
Jun 23, 20257.557.557.557.557.55-1.31%-
Jun 20, 20257.657.657.657.657.65-1.92%-
Jun 19, 20257.807.807.807.807.80-3.70%-
Jun 18, 20258.108.108.108.108.106.58%-
Jun 17, 20257.607.607.607.607.60--
Jun 16, 20257.607.607.607.607.60--
Jun 13, 20257.607.607.607.607.60-5.59%-
Jun 12, 20258.058.058.058.058.052.55%-
Jun 11, 20257.857.857.857.857.85-0.63%-
Jun 10, 20257.907.907.907.907.900.64%-
Jun 9, 20257.857.857.857.857.850.64%-
Jun 6, 20257.807.807.807.807.803.31%-
Jun 5, 20257.557.557.557.557.551.34%-
Jun 4, 20257.457.457.457.457.452.05%-
Jun 3, 20257.307.307.307.307.30-1.35%-
Jun 2, 20257.407.407.407.407.40-5.13%-
May 29, 20257.807.807.807.807.800.65%-
May 28, 20257.757.757.757.757.75-0.64%-
May 27, 20257.807.807.807.807.800.65%-
May 26, 20257.757.757.757.757.75--
May 23, 20257.757.757.757.757.75-0.64%-
May 22, 20257.807.807.807.807.80-0.64%-