Semtech Corporation (FRA:SM2)
Germany
· Delayed Price · Currency is EUR 67.44
+5.10 (8.18%)
At close: Dec 5, 2025
Semtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.76 | 67.44 | 66.76 | 67.44 | 67.44 | 8.18% | 155 |
| Dec 4, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -0.19% | - |
| Dec 3, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 1.43% | - |
| Dec 2, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.74% | - |
| Dec 1, 2025 | 63.32 | 63.32 | 62.04 | 62.04 | 62.04 | -2.02% | 300 |
| Nov 28, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.89% | - |
| Nov 27, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.54% | - |
| Nov 26, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 15.46% | - |
| Nov 25, 2025 | 56.30 | 56.30 | 54.06 | 54.06 | 54.06 | -5.98% | 47 |
| Nov 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 7.92% | - |
| Nov 21, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -6.62% | - |
| Nov 20, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 6.38% | - |
| Nov 19, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -2.05% | - |
| Nov 18, 2025 | 54.54 | 55.52 | 54.54 | 54.76 | 54.76 | -2.77% | 35 |
| Nov 17, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.74% | - |
| Nov 14, 2025 | 57.32 | 57.32 | 56.74 | 56.74 | 56.74 | -8.22% | 10 |
| Nov 13, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.58% | - |
| Nov 12, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -4.10% | - |
| Nov 11, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 3.64% | - |
| Nov 10, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 6.72% | - |
| Nov 7, 2025 | 60.10 | 60.88 | 58.62 | 58.62 | 58.62 | -1.11% | 194 |
| Nov 6, 2025 | 58.00 | 59.28 | 58.00 | 59.28 | 59.28 | 2.42% | 17 |
| Nov 5, 2025 | 56.42 | 57.88 | 56.42 | 57.88 | 57.88 | 1.33% | 281 |
| Nov 4, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -2.19% | - |
| Nov 3, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.54% | - |
| Oct 31, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.21% | - |
| Oct 30, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -1.62% | - |
| Oct 29, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -1.34% | - |
| Oct 28, 2025 | 60.14 | 61.24 | 60.14 | 61.24 | 61.24 | 0.96% | 25 |
| Oct 27, 2025 | 58.50 | 60.66 | 58.50 | 60.66 | 60.66 | 2.99% | 107 |
| Oct 24, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 5.59% | - |
| Oct 23, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -3.59% | - |
| Oct 22, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.70% | - |
| Oct 21, 2025 | 58.46 | 58.86 | 58.46 | 58.86 | 58.86 | 0.89% | 1,004 |
| Oct 20, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -2.70% | - |
| Oct 17, 2025 | 59.54 | 59.96 | 59.54 | 59.96 | 59.96 | 0.87% | 40 |
| Oct 16, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.78% | - |
| Oct 15, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.00% | - |
| Oct 14, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 2.26% | - |
| Oct 13, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -6.24% | - |
| Oct 10, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.53% | - |
| Oct 9, 2025 | 59.92 | 60.62 | 59.92 | 60.62 | 60.62 | 0.17% | 54 |
| Oct 8, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 4.06% | - |
| Oct 7, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -6.53% | 40 |
| Oct 6, 2025 | 61.62 | 62.60 | 61.62 | 62.22 | 62.22 | 0.35% | 80 |
| Oct 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.94% | - |
| Oct 2, 2025 | 60.98 | 60.98 | 60.82 | 60.82 | 60.82 | 1.67% | 100 |
| Oct 1, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 4.58% | - |
| Sep 30, 2025 | 53.62 | 57.20 | 53.62 | 57.20 | 57.20 | 6.24% | 200 |
| Sep 29, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 2.91% | - |
| Sep 26, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 4.39% | - |
| Sep 25, 2025 | 50.70 | 50.70 | 50.12 | 50.12 | 50.12 | -2.76% | 50 |
| Sep 24, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.69% | - |
| Sep 23, 2025 | 51.74 | 51.90 | 51.74 | 51.90 | 51.90 | 1.13% | 215 |
| Sep 22, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.35% | - |
| Sep 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.31% | - |
| Sep 18, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.69% | - |
| Sep 17, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.72% | - |
| Sep 16, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 3.41% | - |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.43% | - |
| Sep 12, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -1.22% | - |
| Sep 11, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.27% | - |
| Sep 10, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 2.23% | - |
| Sep 9, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.82% | - |
| Sep 8, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.66% | - |
| Sep 5, 2025 | 51.10 | 51.86 | 51.00 | 51.86 | 51.86 | 5.19% | 200 |
| Sep 4, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.02% | - |
| Sep 3, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 2.30% | - |
| Sep 2, 2025 | 49.12 | 49.12 | 48.18 | 48.18 | 48.18 | -1.55% | 100 |
| Sep 1, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -4.67% | - |
| Aug 29, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 3.97% | - |
| Aug 28, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -2.53% | - |
| Aug 27, 2025 | 50.36 | 50.66 | 50.36 | 50.66 | 50.66 | 1.28% | 257 |
| Aug 26, 2025 | 43.49 | 50.02 | 43.49 | 50.02 | 50.02 | 15.63% | 439 |
| Aug 25, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 1.57% | - |
| Aug 22, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 3.17% | - |
| Aug 21, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 2.64% | - |
| Aug 20, 2025 | 41.13 | 41.13 | 40.01 | 40.22 | 40.22 | -5.98% | 106 |
| Aug 19, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 1.16% | - |
| Aug 18, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -1.58% | - |
| Aug 15, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -4.57% | - |
| Aug 14, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.65% | - |
| Aug 13, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 8.04% | - |
| Aug 12, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -4.17% | - |
| Aug 11, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -1.50% | - |
| Aug 8, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 1.13% | - |
| Aug 7, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -0.96% | - |
| Aug 6, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.55% | - |
| Aug 5, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 3.20% | - |
| Aug 4, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 2.11% | - |
| Aug 1, 2025 | 44.18 | 44.18 | 42.22 | 42.22 | 42.22 | -10.49% | 500 |
| Jul 31, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 2.68% | - |
| Jul 30, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -1.14% | - |
| Jul 29, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.39% | - |
| Jul 28, 2025 | 44.20 | 46.29 | 44.20 | 46.29 | 46.29 | 2.39% | 305 |
| Jul 25, 2025 | 44.40 | 45.21 | 44.40 | 45.21 | 45.21 | 1.16% | 20 |
| Jul 24, 2025 | 43.86 | 44.69 | 43.86 | 44.69 | 44.69 | 2.10% | 56 |
| Jul 23, 2025 | 43.02 | 43.77 | 43.02 | 43.77 | 43.77 | -2.60% | 10 |
| Jul 22, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -1.60% | - |
| Jul 21, 2025 | 46.50 | 46.50 | 45.67 | 45.67 | 45.67 | 5.04% | 955 |