Lattice Semiconductor Corporation (BIT:1LSCC)
Italy
· Delayed Price · Currency is EUR 96.93
-4.59 (-4.52%)
Last updated: Apr 28, 2026, 1:46 PM CET
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.00 | 100.00 | 96.93 | 95.06 | 95.06 | -6.36% | 180 |
| Apr 27, 2026 | 106.56 | 107.18 | 103.98 | 101.52 | 101.52 | -1.40% | 83 |
| Apr 24, 2026 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | 0.65% | - |
| Apr 23, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 3.34% | - |
| Apr 22, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -0.76% | - |
| Apr 21, 2026 | 103.16 | 103.16 | 102.02 | 99.75 | 99.75 | 0.11% | 16 |
| Apr 20, 2026 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | -0.08% | - |
| Apr 17, 2026 | 95.43 | 98.59 | 92.49 | 99.72 | 99.72 | 6.12% | 326 |
| Apr 16, 2026 | 93.91 | 93.91 | 93.91 | 93.97 | 93.97 | 2.29% | 3 |
| Apr 15, 2026 | 96.73 | 96.73 | 95.25 | 91.87 | 91.87 | -1.76% | 40 |
| Apr 14, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 2.77% | - |
| Apr 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.51% | - |
| Apr 10, 2026 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | 0.42% | - |
| Apr 9, 2026 | 90.49 | 90.49 | 90.49 | 91.09 | 91.09 | 2.80% | 10 |
| Apr 8, 2026 | 88.16 | 88.63 | 87.18 | 88.61 | 88.61 | 7.22% | 19 |
| Apr 7, 2026 | 83.74 | 83.74 | 82.85 | 82.64 | 82.64 | 1.00% | 9 |
| Apr 2, 2026 | 80.38 | 82.18 | 79.92 | 81.82 | 81.82 | -1.42% | 169 |
| Apr 1, 2026 | 80.57 | 82.52 | 80.57 | 83.00 | 83.00 | 7.00% | 141 |
| Mar 31, 2026 | 77.95 | 78.32 | 75.67 | 77.57 | 77.57 | 3.62% | 104 |
| Mar 30, 2026 | 79.17 | 81.04 | 79.17 | 74.86 | 74.86 | -7.39% | 152 |
| Mar 27, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -4.56% | - |
| Mar 26, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -2.34% | - |
| Mar 25, 2026 | 87.09 | 87.10 | 85.51 | 86.72 | 86.72 | 4.16% | 102 |
| Mar 24, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 4.57% | - |
| Mar 23, 2026 | 79.99 | 80.38 | 79.38 | 79.62 | 79.62 | 0.67% | 149 |
| Mar 20, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -2.03% | - |
| Mar 19, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.14% | - |
| Mar 18, 2026 | 82.31 | 82.31 | 82.31 | 80.84 | 80.84 | 2.02% | 20 |
| Mar 17, 2026 | 81.21 | 81.21 | 81.21 | 79.24 | 79.24 | 0.19% | 2 |
| Mar 16, 2026 | 78.66 | 78.94 | 78.66 | 79.09 | 79.09 | 5.91% | 43 |
| Mar 13, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.17% | - |
| Mar 12, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -6.57% | - |
| Mar 11, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 0.74% | - |
| Mar 10, 2026 | 79.67 | 79.67 | 79.67 | 79.48 | 79.48 | 4.21% | 6 |
| Mar 9, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 0.63% | - |
| Mar 6, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -6.56% | - |
| Mar 5, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 3.26% | - |
| Mar 4, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -3.93% | - |
| 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% | - |