Lattice Semiconductor Corporation (FRA:LTT)
Germany
· Delayed Price · Currency is EUR 67.29
+3.07 (4.78%)
At close: Dec 5, 2025
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.97 | 67.29 | 64.97 | 67.29 | 67.29 | 4.78% | - |
| Dec 4, 2025 | 64.14 | 64.22 | 64.14 | 64.22 | 64.22 | 7.27% | - |
| Dec 3, 2025 | 61.16 | 61.16 | 59.87 | 59.87 | 59.87 | -0.96% | - |
| Dec 2, 2025 | 58.72 | 60.45 | 58.72 | 60.45 | 60.45 | 2.54% | - |
| Dec 1, 2025 | 59.69 | 59.69 | 58.95 | 58.95 | 58.95 | -2.06% | - |
| Nov 28, 2025 | 60.27 | 60.27 | 60.19 | 60.19 | 60.19 | 0.15% | - |
| Nov 27, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.50% | - |
| Nov 26, 2025 | 58.69 | 59.80 | 58.69 | 59.80 | 59.80 | 4.18% | - |
| Nov 25, 2025 | 59.05 | 59.05 | 57.40 | 57.40 | 57.40 | -1.78% | - |
| Nov 24, 2025 | 58.47 | 58.47 | 58.44 | 58.44 | 58.44 | 5.15% | - |
| Nov 21, 2025 | 54.58 | 55.58 | 54.58 | 55.58 | 55.58 | -3.99% | - |
| Nov 20, 2025 | 57.72 | 57.89 | 57.72 | 57.89 | 57.89 | 2.37% | - |
| Nov 19, 2025 | 55.57 | 56.55 | 55.57 | 56.55 | 56.55 | 6.26% | - |
| Nov 18, 2025 | 51.47 | 53.22 | 51.47 | 53.22 | 53.22 | -3.59% | 9 |
| Nov 17, 2025 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | -0.56% | 9 |
| Nov 14, 2025 | 54.99 | 55.51 | 54.99 | 55.51 | 55.51 | -0.80% | - |
| Nov 13, 2025 | 56.51 | 56.51 | 55.96 | 55.96 | 55.96 | -3.45% | - |
| Nov 12, 2025 | 57.07 | 57.96 | 57.07 | 57.96 | 57.96 | 2.86% | - |
| Nov 11, 2025 | 57.69 | 57.69 | 56.35 | 56.35 | 56.35 | -3.26% | - |
| Nov 10, 2025 | 53.60 | 58.25 | 53.60 | 58.25 | 58.25 | 8.88% | - |
| Nov 7, 2025 | 54.07 | 54.07 | 53.50 | 53.50 | 53.50 | -3.08% | - |
| Nov 6, 2025 | 54.50 | 55.20 | 54.50 | 55.20 | 55.20 | -2.15% | - |
| Nov 5, 2025 | 54.65 | 56.41 | 54.65 | 56.41 | 56.41 | -3.65% | - |
| Nov 4, 2025 | 61.45 | 61.45 | 58.55 | 58.55 | 58.55 | -7.43% | - |
| Nov 3, 2025 | 63.07 | 63.25 | 63.07 | 63.25 | 63.25 | -1.08% | - |
| Oct 31, 2025 | 62.09 | 63.94 | 62.09 | 63.94 | 63.94 | -1.07% | - |
| Oct 30, 2025 | 63.28 | 64.63 | 63.28 | 64.63 | 64.63 | 1.88% | - |
| Oct 29, 2025 | 61.78 | 63.44 | 61.78 | 63.44 | 63.44 | 3.59% | 21 |
| Oct 28, 2025 | 60.94 | 61.24 | 60.94 | 61.24 | 61.24 | -0.05% | - |
| Oct 27, 2025 | 58.11 | 61.27 | 58.11 | 61.27 | 61.27 | 2.17% | - |
| Oct 24, 2025 | 60.00 | 60.00 | 59.97 | 59.97 | 59.97 | 3.63% | - |
| Oct 23, 2025 | 57.54 | 57.87 | 57.54 | 57.87 | 57.87 | -2.10% | - |
| Oct 22, 2025 | 59.89 | 59.89 | 59.11 | 59.11 | 59.11 | 0.15% | - |
| Oct 21, 2025 | 60.17 | 60.17 | 59.02 | 59.02 | 59.02 | -4.53% | - |
| Oct 20, 2025 | 58.41 | 61.82 | 58.41 | 61.82 | 61.82 | 3.57% | - |
| Oct 17, 2025 | 59.16 | 59.69 | 59.16 | 59.69 | 59.69 | -2.63% | - |
| Oct 16, 2025 | 60.97 | 61.30 | 60.97 | 61.30 | 61.30 | -0.66% | 80 |
| Oct 15, 2025 | 61.12 | 61.71 | 61.12 | 61.71 | 61.71 | 1.83% | - |
| Oct 14, 2025 | 60.79 | 60.79 | 60.60 | 60.60 | 60.60 | -1.78% | - |
| Oct 13, 2025 | 58.44 | 61.70 | 58.44 | 61.70 | 61.70 | -4.96% | - |
| Oct 10, 2025 | 64.25 | 64.92 | 64.25 | 64.92 | 64.92 | 1.28% | - |
| Oct 9, 2025 | 63.04 | 64.10 | 62.74 | 64.10 | 64.10 | 2.76% | 27 |
| Oct 8, 2025 | 61.67 | 62.38 | 61.67 | 62.38 | 62.38 | -2.39% | - |
| Oct 7, 2025 | 63.33 | 63.91 | 63.33 | 63.91 | 63.91 | 0.17% | - |
| Oct 6, 2025 | 62.04 | 63.80 | 62.04 | 63.80 | 63.80 | 2.80% | - |
| Oct 3, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -1.43% | - |
| Oct 2, 2025 | 62.57 | 62.96 | 62.57 | 62.96 | 62.96 | 1.83% | - |
| Oct 1, 2025 | 61.72 | 61.88 | 61.72 | 61.83 | 61.83 | 0.19% | 5 |
| Sep 30, 2025 | 60.82 | 61.71 | 60.82 | 61.71 | 61.71 | 2.10% | - |
| Sep 29, 2025 | 60.63 | 60.63 | 60.44 | 60.44 | 60.44 | -1.52% | - |
| Sep 26, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.67% | - |
| Sep 25, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -3.04% | - |
| Sep 24, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -0.25% | - |
| Sep 23, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 3.06% | - |
| Sep 22, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.64% | - |
| Sep 19, 2025 | 60.34 | 60.77 | 60.34 | 60.77 | 60.77 | 0.83% | - |
| Sep 18, 2025 | 56.81 | 60.27 | 55.70 | 60.27 | 60.27 | 8.50% | 414 |
| Sep 17, 2025 | 55.52 | 55.55 | 55.52 | 55.55 | 55.55 | 2.19% | - |
| Sep 16, 2025 | 54.51 | 54.51 | 54.36 | 54.36 | 54.36 | -1.75% | - |
| Sep 15, 2025 | 54.70 | 55.33 | 54.70 | 55.33 | 55.33 | 0.14% | - |
| Sep 12, 2025 | 56.10 | 56.10 | 55.25 | 55.25 | 55.25 | -3.38% | - |
| Sep 11, 2025 | 54.99 | 57.18 | 54.99 | 57.18 | 57.18 | 1.35% | - |
| Sep 10, 2025 | 56.34 | 56.42 | 56.34 | 56.42 | 56.42 | -0.18% | - |
| Sep 9, 2025 | 55.00 | 56.52 | 55.00 | 56.52 | 56.52 | 1.64% | 22 |
| Sep 8, 2025 | 55.00 | 55.61 | 55.00 | 55.61 | 55.61 | -1.77% | 20 |
| Sep 5, 2025 | 56.48 | 56.61 | 56.48 | 56.61 | 56.61 | 1.09% | - |
| Sep 4, 2025 | 57.17 | 57.17 | 56.00 | 56.00 | 56.00 | -1.30% | - |
| Sep 3, 2025 | 57.26 | 57.26 | 56.74 | 56.74 | 56.74 | 0.94% | - |
| Sep 2, 2025 | 56.39 | 56.39 | 56.21 | 56.21 | 56.21 | -0.20% | - |
| Sep 1, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.78% | - |
| Aug 29, 2025 | 56.75 | 57.00 | 56.75 | 56.76 | 56.76 | 0.64% | 20 |
| Aug 28, 2025 | 56.11 | 56.40 | 56.11 | 56.40 | 56.40 | -0.51% | - |
| Aug 27, 2025 | 56.34 | 56.69 | 56.34 | 56.69 | 56.69 | 0.48% | - |
| Aug 26, 2025 | 53.98 | 56.42 | 53.98 | 56.42 | 56.42 | 4.06% | - |
| Aug 25, 2025 | 54.56 | 54.56 | 54.22 | 54.22 | 54.22 | 2.69% | - |
| Aug 22, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.84% | - |
| Aug 21, 2025 | 52.52 | 52.52 | 52.36 | 52.36 | 52.36 | 2.25% | - |
| Aug 20, 2025 | 52.43 | 52.43 | 51.21 | 51.21 | 51.21 | -4.92% | - |
| Aug 19, 2025 | 52.59 | 53.86 | 52.59 | 53.86 | 53.86 | -0.39% | - |
| Aug 18, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.50% | - |
| Aug 15, 2025 | 54.25 | 54.25 | 53.80 | 53.80 | 53.80 | -0.74% | - |
| Aug 14, 2025 | 54.06 | 54.20 | 54.06 | 54.20 | 54.20 | -1.79% | - |
| Aug 13, 2025 | 53.97 | 55.19 | 53.97 | 55.19 | 55.19 | 4.92% | - |
| Aug 12, 2025 | 51.87 | 52.60 | 51.87 | 52.60 | 52.60 | -1.65% | - |
| Aug 11, 2025 | 52.50 | 53.48 | 52.50 | 53.48 | 53.48 | 2.26% | - |
| Aug 8, 2025 | 51.93 | 52.30 | 51.93 | 52.30 | 52.30 | 2.51% | 60 |
| Aug 7, 2025 | 48.51 | 51.02 | 48.51 | 51.02 | 51.02 | 6.16% | - |
| Aug 6, 2025 | 48.34 | 48.34 | 48.06 | 48.06 | 48.06 | 17.13% | - |
| Aug 5, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -2.81% | - |
| Aug 4, 2025 | 41.22 | 42.22 | 41.22 | 42.22 | 42.22 | 3.56% | - |
| Aug 1, 2025 | 43.24 | 43.24 | 40.77 | 40.77 | 40.77 | -10.54% | - |
| Jul 31, 2025 | 45.16 | 45.57 | 45.16 | 45.57 | 45.57 | -2.38% | - |
| Jul 30, 2025 | 45.82 | 46.68 | 45.82 | 46.68 | 46.68 | -0.61% | - |
| Jul 29, 2025 | 46.29 | 46.97 | 46.29 | 46.97 | 46.97 | 1.01% | - |
| Jul 28, 2025 | 45.90 | 46.50 | 45.90 | 46.50 | 46.50 | 4.86% | - |
| Jul 25, 2025 | 44.53 | 44.53 | 44.34 | 44.34 | 44.34 | -0.17% | - |
| Jul 24, 2025 | 45.40 | 45.40 | 44.42 | 44.42 | 44.42 | 1.07% | - |
| Jul 23, 2025 | 42.95 | 43.95 | 42.95 | 43.95 | 43.95 | -0.44% | - |
| Jul 22, 2025 | 44.59 | 44.59 | 44.14 | 44.14 | 44.14 | -3.20% | - |
| Jul 21, 2025 | 45.46 | 45.60 | 45.46 | 45.60 | 45.60 | 2.33% | - |