Powerchip Semiconductor Manufacturing Corporation (LUX:PSMCR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 28.60
-2.00 (-6.54%)
At close: Jul 24, 2026
LUX:PSMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -6.54% | - |
| Jul 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jul 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Jul 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -8.75% | - |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -10.11% | - |
| Jul 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 9.26% | - |
| Jul 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jul 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Jul 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Jul 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| Jul 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jul 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jul 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jul 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.91% | - |
| Jun 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jun 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jun 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -6.12% | - |
| Jun 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Jun 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 8.60% | - |
| Jun 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.63% | - |
| Jun 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 9.66% | - |
| Jun 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 5.39% | - |
| Jun 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Jun 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Jun 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 9.43% | - |
| Jun 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Jun 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -10.00% | - |
| Jun 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.25% | - |
| Jun 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -10.11% | - |
| Jun 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -7.77% | - |
| Jun 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.46% | - |
| Jun 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Jun 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Jun 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| May 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 9.84% | - |
| May 28, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 7.82% | - |
| May 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 5.92% | - |
| May 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | - |
| May 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.92% | - |
| May 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 8.57% | - |
| May 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| May 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| May 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.12% | - |
| May 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| May 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| May 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |