Lattice Semiconductor Corporation (BIT:1LSCC)
Italy
· Delayed Price · Currency is EUR 65.97
+0.27 (0.41%)
At close: Dec 5, 2025
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.41% | - |
| Dec 4, 2025 | 63.80 | 64.92 | 63.80 | 65.70 | 65.70 | 9.39% | 11 |
| Dec 3, 2025 | 60.87 | 60.87 | 60.87 | 60.06 | 60.06 | -0.60% | 10 |
| Dec 2, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 2.55% | - |
| Dec 1, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -6.34% | - |
| Nov 28, 2025 | 60.15 | 60.15 | 60.15 | 62.91 | 62.91 | 4.94% | 10 |
| Nov 27, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.42% | - |
| Nov 26, 2025 | 58.31 | 60.87 | 58.31 | 59.70 | 59.70 | 7.05% | 20 |
| Nov 25, 2025 | 57.41 | 57.41 | 57.41 | 55.77 | 55.77 | -5.43% | 10 |
| Nov 24, 2025 | 59.10 | 59.10 | 59.10 | 58.97 | 58.97 | 9.57% | 10 |
| Nov 21, 2025 | 55.49 | 55.49 | 55.49 | 53.82 | 53.82 | -6.93% | 10 |
| Nov 20, 2025 | 59.52 | 60.89 | 58.50 | 57.83 | 57.83 | 1.15% | 600 |
| Nov 19, 2025 | 55.82 | 55.82 | 55.82 | 57.17 | 57.17 | 5.17% | 10 |
| Nov 18, 2025 | 53.57 | 53.57 | 53.57 | 54.36 | 54.36 | 0.28% | 10 |
| Nov 17, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -1.81% | - |
| Nov 14, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -0.63% | - |
| Nov 13, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -3.71% | - |
| Nov 12, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.87% | - |
| Nov 11, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -2.31% | - |
| Nov 10, 2025 | 57.62 | 58.70 | 57.62 | 58.55 | 58.55 | 9.71% | 346 |
| Nov 7, 2025 | 56.91 | 56.91 | 54.15 | 53.37 | 53.37 | -2.72% | 60 |
| Nov 6, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -1.90% | - |
| Nov 5, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -3.87% | - |
| Nov 4, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -7.84% | - |
| Nov 3, 2025 | 64.06 | 64.06 | 64.06 | 63.12 | 63.12 | 1.41% | 4 |
| Oct 31, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -2.06% | - |
| Oct 30, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 1.89% | - |
| Oct 29, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 2.13% | - |
| Oct 28, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.49% | - |
| Oct 27, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 2.97% | - |
| Oct 24, 2025 | 60.48 | 60.48 | 60.48 | 59.60 | 59.60 | 0.56% | 10 |
| Oct 23, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | 1.06% | - |
| Oct 22, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -2.22% | - |
| Oct 21, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -2.65% | - |
| Oct 20, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1.02% | - |
| Oct 17, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.66% | - |
| Oct 16, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.88% | - |
| Oct 15, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 1.99% | - |
| Oct 14, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -2.92% | - |
| Oct 13, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.10% | - |
| Oct 10, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -2.00% | - |
| Oct 9, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.55% | - |
| Oct 8, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.44% | - |
| Oct 7, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.33% | - |
| Oct 6, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 2.24% | - |
| Oct 3, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -1.04% | - |
| Oct 2, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.37% | - |
| Oct 1, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.74% | - |
| Sep 30, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 3.33% | - |
| Sep 29, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -1.86% | - |
| Sep 26, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.28% | - |
| Sep 25, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.85% | - |
| Sep 24, 2025 | 64.84 | 64.84 | 64.84 | 62.14 | 62.14 | -3.00% | 10 |
| Sep 23, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.58% | - |
| Sep 22, 2025 | 60.49 | 60.49 | 60.49 | 63.69 | 63.69 | 6.51% | 20 |
| Sep 19, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.44% | - |
| Sep 18, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 4.35% | - |
| Sep 17, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 4.28% | - |
| Sep 16, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -2.50% | - |
| Sep 15, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.54% | - |
| Sep 12, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.68% | - |
| Sep 11, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.97% | - |
| Sep 10, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.05% | - |
| Sep 9, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.83% | - |
| Sep 8, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 1.19% | - |
| Sep 5, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -2.57% | - |
| Sep 4, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.82% | - |
| Sep 3, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.66% | - |
| Sep 2, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -1.90% | - |
| Sep 1, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - | - |
| Aug 29, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -0.11% | - |
| Aug 28, 2025 | 56.79 | 56.79 | 56.79 | 56.91 | 56.91 | 0.37% | 10 |
| Aug 27, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.51% | - |
| Aug 26, 2025 | 57.45 | 57.45 | 57.45 | 56.41 | 56.41 | 2.83% | 10 |
| Aug 25, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.63% | - |
| Aug 22, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 4.76% | - |
| Aug 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.70% | - |
| Aug 20, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -3.23% | - |
| Aug 19, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -3.06% | - |
| Aug 18, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 2.18% | - |
| Aug 14, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -1.89% | - |
| Aug 13, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 1.81% | - |
| Aug 12, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 2.23% | - |
| Aug 11, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 1.79% | - |
| Aug 8, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 2.02% | - |
| Aug 7, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 5.11% | - |
| Aug 6, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 5.07% | - |
| Aug 5, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 8.41% | - |
| Aug 4, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 1.76% | - |
| Aug 1, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -6.70% | - |
| Jul 31, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -3.75% | - |
| Jul 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.79% | - |
| Jul 29, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.15% | - |
| Jul 28, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.48% | - |
| Jul 25, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.38% | - |
| Jul 24, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.92% | - |
| Jul 23, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.09% | - |
| Jul 22, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -2.91% | - |
| Jul 21, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.88% | - |
| Jul 18, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.57% | - |