Lattice Semiconductor Corporation (BIT:1LSCC)
Italy
· Delayed Price · Currency is EUR 81.76
+0.34 (0.42%)
At close: Mar 3, 2026
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.42% | - |
| Mar 2, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.54% | - |
| Feb 27, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -2.77% | - |
| Feb 26, 2026 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | -2.96% | - |
| Feb 25, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 3.73% | - |
| Feb 24, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -0.17% | - |
| Feb 23, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 1.89% | - |
| Feb 20, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 0.77% | - |
| Feb 19, 2026 | 81.83 | 81.83 | 81.83 | 80.72 | 80.72 | -3.24% | 50 |
| Feb 18, 2026 | 82.31 | 82.31 | 82.31 | 83.42 | 83.42 | 3.73% | 50 |
| Feb 17, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -2.90% | - |
| Feb 16, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -1.49% | - |
| Feb 13, 2026 | 84.42 | 84.42 | 84.42 | 84.07 | 84.07 | -0.56% | 120 |
| Feb 12, 2026 | 93.05 | 93.53 | 84.61 | 84.54 | 84.54 | -3.53% | 1,049 |
| Feb 11, 2026 | 83.70 | 89.81 | 80.28 | 87.63 | 87.63 | 16.82% | 1,036 |
| Feb 10, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 2.21% | - |
| Feb 9, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 2.06% | - |
| Feb 6, 2026 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 4.41% | - |
| Feb 5, 2026 | 69.15 | 69.15 | 67.79 | 68.87 | 68.87 | -1.53% | 31 |
| Feb 4, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 1.14% | - |
| Feb 3, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -1.43% | - |
| Feb 2, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 1.34% | - |
| Jan 30, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 1.23% | - |
| Jan 29, 2026 | 72.04 | 72.04 | 72.04 | 68.38 | 68.38 | -5.23% | 6 |
| Jan 28, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.88% | - |
| Jan 27, 2026 | 70.27 | 70.27 | 68.03 | 71.52 | 71.52 | 2.16% | 39 |
| Jan 26, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -1.60% | - |
| Jan 23, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -3.77% | - |
| Jan 22, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 1.20% | - |
| Jan 21, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 1.05% | - |
| Jan 20, 2026 | 72.04 | 72.04 | 72.04 | 72.30 | 72.30 | 1.64% | 5 |
| Jan 19, 2026 | 73.52 | 73.52 | 73.52 | 71.13 | 71.13 | -2.25% | 5 |
| Jan 16, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.61% | - |
| Jan 15, 2026 | 76.72 | 77.16 | 75.33 | 73.22 | 73.22 | -2.99% | 4 |
| Jan 14, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | 1.08% | - |
| Jan 13, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 9.34% | 50 |
| Jan 12, 2026 | 71.78 | 71.78 | 71.78 | 68.29 | 68.29 | -8.48% | 50 |
| Jan 9, 2026 | 74.55 | 74.55 | 71.78 | 74.62 | 74.62 | 12.99% | 39 |
| Jan 8, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -8.37% | - |
| Jan 7, 2026 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 5.72% | - |
| Jan 6, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 7.35% | - |
| Jan 5, 2026 | 68.32 | 70.66 | 68.30 | 63.50 | 63.50 | -4.22% | 250 |
| Jan 2, 2026 | 67.56 | 67.56 | 67.56 | 66.30 | 66.30 | 4.69% | 30 |
| Dec 30, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.57% | - |
| Dec 29, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 4.31% | - |
| Dec 23, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.10% | - |
| Dec 22, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 1.19% | - |
| Dec 19, 2025 | 63.84 | 63.84 | 63.84 | 60.40 | 60.40 | 1.21% | 10 |
| Dec 18, 2025 | 62.48 | 62.48 | 62.48 | 59.68 | 59.68 | 1.44% | 10 |
| Dec 17, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -6.86% | - |
| Dec 16, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.27% | - |
| Dec 15, 2025 | 64.80 | 64.82 | 64.80 | 63.33 | 63.33 | -11.77% | 110 |
| Dec 12, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 10.86% | - |
| Dec 11, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -2.88% | - |
| Dec 10, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.26% | - |
| Dec 9, 2025 | 69.62 | 70.34 | 66.90 | 66.50 | 66.50 | -4.56% | 805 |
| Dec 8, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 5.62% | - |
| 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% | - |