Skyworks Solutions, Inc. (FRA:AWM)
Germany
· Delayed Price · Currency is EUR 58.84
-0.53 (-0.89%)
At close: Dec 4, 2025
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.99 | 59.73 | 58.82 | 59.73 | 59.73 | 1.51% | 2 |
| Dec 4, 2025 | 59.26 | 59.26 | 58.84 | 58.84 | 58.84 | -0.89% | - |
| Dec 3, 2025 | 58.53 | 59.37 | 58.47 | 59.37 | 59.37 | 5.08% | 20 |
| Dec 2, 2025 | 56.38 | 56.50 | 56.38 | 56.50 | 56.50 | 0.71% | - |
| Dec 1, 2025 | 56.25 | 56.25 | 56.10 | 56.10 | 56.10 | 0.57% | - |
| Nov 28, 2025 | 56.20 | 56.20 | 55.78 | 55.78 | 55.78 | -0.59% | - |
| Nov 27, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 1.76% | - |
| Nov 26, 2025 | 54.76 | 55.14 | 54.76 | 55.14 | 55.14 | 2.24% | - |
| Nov 25, 2025 | 54.41 | 54.41 | 53.93 | 53.93 | 53.93 | -0.66% | - |
| Nov 24, 2025 | 54.40 | 54.40 | 54.29 | 54.29 | 54.29 | 3.27% | - |
| Nov 21, 2025 | 52.20 | 52.57 | 52.20 | 52.57 | 52.57 | -3.59% | - |
| Nov 20, 2025 | 55.15 | 55.15 | 54.53 | 54.53 | 54.53 | 1.87% | - |
| Nov 19, 2025 | 53.54 | 53.54 | 53.53 | 53.53 | 53.53 | 0.38% | - |
| Nov 18, 2025 | 53.51 | 53.51 | 53.33 | 53.33 | 53.33 | -5.68% | - |
| Nov 17, 2025 | 57.41 | 57.41 | 56.54 | 56.54 | 55.93 | -2.50% | - |
| Nov 14, 2025 | 58.04 | 58.04 | 57.99 | 57.99 | 57.36 | -3.09% | - |
| Nov 13, 2025 | 59.79 | 59.84 | 59.79 | 59.84 | 59.19 | 0.59% | - |
| Nov 12, 2025 | 59.30 | 60.05 | 59.30 | 59.49 | 58.85 | -0.98% | 100 |
| Nov 11, 2025 | 59.26 | 60.08 | 59.26 | 60.08 | 59.43 | 0.69% | - |
| Nov 10, 2025 | 60.32 | 60.32 | 59.67 | 59.67 | 59.02 | 2.12% | - |
| Nov 7, 2025 | 61.08 | 61.08 | 58.43 | 58.43 | 57.80 | -7.33% | 200 |
| Nov 6, 2025 | 63.41 | 63.41 | 63.05 | 63.05 | 62.37 | 0.21% | - |
| Nov 5, 2025 | 63.01 | 63.01 | 62.92 | 62.92 | 62.24 | -2.18% | - |
| Nov 4, 2025 | 65.35 | 65.35 | 64.32 | 64.32 | 63.62 | -3.74% | - |
| Nov 3, 2025 | 67.05 | 67.05 | 66.82 | 66.82 | 66.10 | -0.33% | 40 |
| Oct 31, 2025 | 68.70 | 68.70 | 67.04 | 67.04 | 66.31 | -3.28% | 210 |
| Oct 30, 2025 | 67.32 | 69.31 | 67.32 | 69.31 | 68.56 | -2.78% | - |
| Oct 29, 2025 | 70.01 | 71.49 | 70.01 | 71.29 | 70.52 | 12.75% | 200 |
| Oct 28, 2025 | 64.77 | 64.77 | 63.23 | 63.23 | 62.55 | -2.35% | 60 |
| Oct 27, 2025 | 63.94 | 64.75 | 63.94 | 64.75 | 64.05 | 0.08% | - |
| Oct 24, 2025 | 65.15 | 65.15 | 64.70 | 64.70 | 64.00 | 0.89% | - |
| Oct 23, 2025 | 63.57 | 64.13 | 63.57 | 64.13 | 63.44 | -0.70% | - |
| Oct 22, 2025 | 65.68 | 65.68 | 64.58 | 64.58 | 63.88 | -1.06% | - |
| Oct 21, 2025 | 65.15 | 65.27 | 65.15 | 65.27 | 64.56 | 3.05% | - |
| Oct 20, 2025 | 63.45 | 63.45 | 63.34 | 63.34 | 62.65 | 0.28% | 13 |
| Oct 17, 2025 | 62.81 | 63.16 | 62.81 | 63.16 | 62.48 | 0.10% | - |
| Oct 16, 2025 | 63.45 | 63.45 | 63.10 | 63.10 | 62.42 | 1.22% | - |
| Oct 15, 2025 | 62.45 | 62.45 | 62.34 | 62.34 | 61.67 | -0.13% | - |
| Oct 14, 2025 | 62.60 | 62.60 | 62.42 | 62.42 | 61.74 | 2.11% | - |
| Oct 13, 2025 | 60.21 | 61.13 | 60.21 | 61.13 | 60.47 | -1.45% | - |
| Oct 10, 2025 | 63.41 | 63.41 | 62.03 | 62.03 | 61.36 | -3.61% | 217 |
| Oct 9, 2025 | 65.18 | 65.18 | 64.35 | 64.35 | 63.65 | 1.08% | - |
| Oct 8, 2025 | 63.72 | 63.72 | 63.66 | 63.66 | 62.97 | -3.21% | - |
| Oct 7, 2025 | 65.40 | 65.77 | 65.40 | 65.77 | 65.06 | 1.20% | - |
| Oct 6, 2025 | 65.65 | 65.65 | 64.99 | 64.99 | 64.29 | -1.32% | - |
| Oct 3, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.15 | -0.17% | - |
| Oct 2, 2025 | 64.84 | 65.97 | 64.84 | 65.97 | 65.26 | 1.18% | - |
| Oct 1, 2025 | 64.83 | 65.31 | 64.83 | 65.20 | 64.49 | -0.08% | 434 |
| Sep 30, 2025 | 65.80 | 65.80 | 65.25 | 65.25 | 64.54 | -2.03% | 61 |
| Sep 29, 2025 | 67.44 | 67.44 | 66.60 | 66.60 | 65.88 | -1.57% | - |
| Sep 26, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 66.93 | -1.05% | - |
| Sep 25, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 67.64 | -0.38% | - |
| Sep 24, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 67.90 | -1.73% | - |
| Sep 23, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.09 | 4.94% | - |
| Sep 22, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 65.84 | 2.42% | - |
| Sep 19, 2025 | 65.12 | 65.12 | 64.99 | 64.99 | 64.29 | 1.61% | - |
| Sep 18, 2025 | 63.12 | 63.96 | 63.12 | 63.96 | 63.27 | 1.80% | - |
| Sep 17, 2025 | 62.29 | 62.83 | 62.29 | 62.83 | 62.15 | 0.98% | 50 |
| Sep 16, 2025 | 61.63 | 62.22 | 61.63 | 62.22 | 61.55 | -2.32% | - |
| Sep 15, 2025 | 63.35 | 63.70 | 63.35 | 63.70 | 63.01 | 1.68% | - |
| Sep 12, 2025 | 63.41 | 63.41 | 62.65 | 62.65 | 61.97 | -0.46% | - |
| Sep 11, 2025 | 62.74 | 62.94 | 62.74 | 62.94 | 62.26 | 1.43% | - |
| Sep 10, 2025 | 63.97 | 63.97 | 62.05 | 62.05 | 61.38 | -3.68% | - |
| Sep 9, 2025 | 63.97 | 64.42 | 63.97 | 64.42 | 63.72 | 2.87% | - |
| Sep 8, 2025 | 63.89 | 63.93 | 62.62 | 62.62 | 61.94 | -2.57% | 720 |
| Sep 5, 2025 | 63.79 | 64.27 | 63.79 | 64.27 | 63.57 | 3.41% | - |
| Sep 4, 2025 | 62.86 | 62.86 | 62.15 | 62.15 | 61.48 | -0.80% | - |
| Sep 3, 2025 | 62.52 | 62.65 | 62.52 | 62.65 | 61.97 | -0.82% | - |
| Sep 2, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 62.49 | -0.71% | - |
| Sep 1, 2025 | 63.63 | 63.63 | 63.62 | 63.62 | 62.93 | -0.78% | 12 |
| Aug 29, 2025 | 64.00 | 64.12 | 64.00 | 64.12 | 63.43 | -1.06% | - |
| Aug 28, 2025 | 65.08 | 65.08 | 64.81 | 64.81 | 64.11 | -0.48% | - |
| Aug 27, 2025 | 64.18 | 65.12 | 64.18 | 65.12 | 64.41 | -0.76% | 1 |
| Aug 26, 2025 | 65.09 | 65.62 | 65.09 | 65.62 | 64.91 | 0.55% | - |
| Aug 25, 2025 | 65.71 | 65.71 | 65.26 | 65.26 | 63.95 | -1.14% | - |
| Aug 22, 2025 | 63.99 | 66.01 | 63.99 | 66.01 | 64.69 | 3.35% | 20 |
| Aug 21, 2025 | 63.95 | 63.95 | 63.87 | 63.87 | 62.59 | 0.35% | - |
| Aug 20, 2025 | 63.93 | 63.93 | 63.65 | 63.65 | 62.37 | -1.07% | - |
| Aug 19, 2025 | 63.28 | 64.34 | 63.28 | 64.34 | 63.05 | 1.42% | - |
| Aug 18, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 62.17 | -1.01% | - |
| Aug 15, 2025 | 64.47 | 64.47 | 64.09 | 64.09 | 62.81 | 0.93% | - |
| Aug 14, 2025 | 63.00 | 63.50 | 62.04 | 63.50 | 62.23 | 2.75% | 55 |
| Aug 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 60.56 | 0.49% | - |
| Aug 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.27 | - | - |
| Aug 11, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.27 | 3.71% | - |
| Aug 8, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.11 | 0.51% | - |
| Aug 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.82 | -4.84% | - |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.76 | 4.38% | - |
| Aug 5, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.21 | -0.50% | - |
| Aug 4, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 58.50 | -0.50% | - |
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | -5.36% | - |
| Jul 31, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 62.13 | 0.96% | - |
| Jul 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 61.54 | 1.62% | - |
| Jul 29, 2025 | 61.76 | 61.80 | 61.76 | 61.80 | 60.56 | 1.03% | - |
| Jul 28, 2025 | 61.06 | 61.17 | 60.81 | 61.17 | 59.94 | 0.72% | 25 |
| Jul 25, 2025 | 61.42 | 61.42 | 60.73 | 60.73 | 59.51 | -0.18% | - |
| Jul 24, 2025 | 61.81 | 61.81 | 60.84 | 60.84 | 59.62 | -0.85% | - |
| Jul 23, 2025 | 62.11 | 62.11 | 61.36 | 61.36 | 60.13 | -1.02% | - |
| Jul 22, 2025 | 61.90 | 61.99 | 61.90 | 61.99 | 60.75 | -1.20% | - |
| Jul 21, 2025 | 62.34 | 62.74 | 62.34 | 62.74 | 61.48 | 0.98% | - |