Skyworks Solutions, Inc. (VIE:SWKS)
Austria
· Delayed Price · Currency is EUR 59.65
+0.27 (0.45%)
At close: Dec 5, 2025
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.49 | 59.49 | 59.22 | 59.38 | 59.38 | 0.54% | - |
| Dec 3, 2025 | 58.78 | 59.06 | 58.64 | 59.06 | 59.06 | 2.39% | - |
| Dec 2, 2025 | 56.60 | 57.68 | 56.60 | 57.68 | 57.68 | 1.46% | - |
| Dec 1, 2025 | 56.40 | 56.85 | 56.06 | 56.85 | 56.85 | 0.30% | 210 |
| Nov 28, 2025 | 56.48 | 56.78 | 56.37 | 56.68 | 56.68 | 0.55% | 50 |
| Nov 27, 2025 | 56.41 | 56.45 | 56.37 | 56.37 | 56.37 | -0.34% | - |
| Nov 26, 2025 | 55.05 | 56.56 | 55.02 | 56.56 | 56.56 | 3.42% | - |
| Nov 25, 2025 | 54.66 | 54.69 | 54.41 | 54.69 | 54.69 | 0.37% | - |
| Nov 24, 2025 | 54.58 | 54.58 | 54.40 | 54.49 | 54.49 | 1.68% | - |
| Nov 21, 2025 | 52.48 | 53.59 | 52.41 | 53.59 | 53.59 | -1.42% | - |
| Nov 20, 2025 | 55.04 | 55.04 | 54.36 | 54.36 | 54.36 | 0.24% | - |
| Nov 19, 2025 | 53.82 | 54.23 | 53.82 | 54.23 | 54.23 | 0.39% | - |
| Nov 18, 2025 | 53.64 | 54.02 | 53.52 | 54.02 | 54.02 | -7.29% | - |
| Nov 14, 2025 | 58.47 | 58.47 | 57.80 | 58.27 | 57.66 | -1.37% | - |
| Nov 13, 2025 | 59.95 | 59.95 | 59.08 | 59.08 | 58.46 | -1.10% | - |
| Nov 12, 2025 | 59.56 | 59.97 | 59.56 | 59.74 | 59.11 | 0.66% | - |
| Nov 11, 2025 | 60.30 | 60.30 | 59.35 | 59.35 | 58.73 | -0.05% | - |
| Nov 10, 2025 | 60.69 | 61.03 | 59.38 | 59.38 | 58.76 | 1.23% | - |
| Nov 7, 2025 | 61.45 | 61.45 | 58.66 | 58.66 | 58.04 | -6.49% | - |
| Nov 6, 2025 | 63.68 | 64.00 | 62.73 | 62.73 | 62.07 | -1.04% | - |
| Nov 5, 2025 | 64.44 | 64.44 | 63.39 | 63.39 | 62.72 | 0.17% | 90 |
| Nov 4, 2025 | 65.25 | 65.50 | 63.28 | 63.28 | 62.62 | -5.13% | - |
| Nov 3, 2025 | 67.09 | 67.53 | 66.70 | 66.70 | 66.00 | -1.38% | - |
| Oct 31, 2025 | 68.79 | 69.06 | 67.63 | 67.63 | 66.92 | -2.51% | - |
| Oct 30, 2025 | 67.82 | 69.37 | 67.74 | 69.37 | 68.64 | -2.54% | - |
| Oct 29, 2025 | 70.09 | 71.67 | 70.09 | 71.18 | 70.43 | -0.78% | 152 |
| Oct 28, 2025 | 64.57 | 73.70 | 63.90 | 71.74 | 70.99 | 11.67% | - |
| Oct 27, 2025 | 64.21 | 64.59 | 64.21 | 64.24 | 63.57 | -0.53% | - |
| Oct 24, 2025 | 65.49 | 65.50 | 64.58 | 64.58 | 63.90 | -0.54% | - |
| Oct 23, 2025 | 63.89 | 64.93 | 63.41 | 64.93 | 64.25 | -0.40% | - |
| Oct 22, 2025 | 65.96 | 66.09 | 64.83 | 65.19 | 64.51 | -0.81% | - |
| Oct 21, 2025 | 65.47 | 65.72 | 65.14 | 65.72 | 65.03 | 0.83% | - |
| Oct 20, 2025 | 63.46 | 65.18 | 62.90 | 65.18 | 64.50 | 1.76% | 140 |
| Oct 17, 2025 | 62.94 | 64.05 | 62.79 | 64.05 | 63.38 | 0.63% | - |
| Oct 16, 2025 | 64.20 | 64.20 | 63.65 | 63.65 | 62.98 | 1.26% | - |
| Oct 15, 2025 | 62.73 | 63.31 | 62.73 | 62.86 | 62.20 | 0.54% | - |
| Oct 14, 2025 | 62.94 | 62.94 | 61.74 | 62.52 | 61.86 | 1.00% | - |
| Oct 13, 2025 | 61.07 | 61.90 | 61.07 | 61.90 | 61.25 | -0.91% | - |
| Oct 10, 2025 | 63.70 | 64.12 | 62.47 | 62.47 | 61.81 | -2.92% | - |
| Oct 9, 2025 | 65.68 | 65.68 | 64.35 | 64.35 | 63.67 | -1.38% | - |
| Oct 8, 2025 | 64.04 | 65.25 | 64.04 | 65.25 | 64.56 | 1.16% | - |
| Oct 7, 2025 | 65.72 | 66.41 | 64.50 | 64.50 | 63.82 | -1.23% | - |
| Oct 6, 2025 | 66.15 | 66.43 | 65.30 | 65.30 | 64.61 | -0.58% | - |
| Oct 3, 2025 | 66.20 | 66.20 | 65.68 | 65.68 | 64.99 | 0.15% | - |
| Oct 2, 2025 | 65.15 | 65.63 | 65.15 | 65.58 | 64.89 | 0.57% | - |
| Oct 1, 2025 | 64.92 | 65.22 | 64.92 | 65.21 | 64.52 | -0.72% | - |
| Sep 30, 2025 | 65.45 | 65.68 | 65.31 | 65.68 | 64.99 | -0.77% | - |
| Sep 29, 2025 | 67.78 | 67.94 | 66.19 | 66.19 | 65.49 | -2.16% | - |
| Sep 26, 2025 | 67.36 | 67.99 | 67.33 | 67.65 | 66.94 | -0.38% | 20 |
| Sep 25, 2025 | 68.63 | 68.69 | 67.91 | 67.91 | 67.20 | -2.08% | 140 |
| Sep 24, 2025 | 68.97 | 69.43 | 68.97 | 69.35 | 68.62 | -0.90% | - |
| Sep 23, 2025 | 70.24 | 70.59 | 69.98 | 69.98 | 69.24 | -0.75% | - |
| Sep 22, 2025 | 66.69 | 70.51 | 66.69 | 70.51 | 69.77 | 9.23% | - |
| Sep 19, 2025 | 65.37 | 66.21 | 64.55 | 64.55 | 63.87 | -0.88% | - |
| Sep 18, 2025 | 63.42 | 65.12 | 63.42 | 65.12 | 64.44 | 3.46% | - |
| Sep 17, 2025 | 62.66 | 62.94 | 62.63 | 62.94 | 62.28 | 0.74% | - |
| Sep 16, 2025 | 61.54 | 62.48 | 61.54 | 62.48 | 61.82 | -1.28% | - |
| Sep 15, 2025 | 63.73 | 63.73 | 63.06 | 63.29 | 62.63 | 1.48% | - |
| Sep 12, 2025 | 63.58 | 63.58 | 62.37 | 62.37 | 61.71 | -0.16% | - |
| Sep 11, 2025 | 63.02 | 63.14 | 62.47 | 62.47 | 61.81 | 0.90% | - |
| Sep 10, 2025 | 64.34 | 64.34 | 61.91 | 61.91 | 61.26 | -3.85% | - |
| Sep 9, 2025 | 64.35 | 64.42 | 64.35 | 64.39 | 63.71 | 1.21% | - |
| Sep 8, 2025 | 64.08 | 64.09 | 63.62 | 63.62 | 62.95 | -1.44% | - |
| Sep 5, 2025 | 64.01 | 64.55 | 63.65 | 64.55 | 63.87 | 2.18% | - |
| Sep 4, 2025 | 63.26 | 63.26 | 62.63 | 63.17 | 62.51 | 1.36% | - |
| Sep 3, 2025 | 62.84 | 63.07 | 62.32 | 62.32 | 61.67 | -0.56% | - |
| Sep 2, 2025 | 63.77 | 63.77 | 62.14 | 62.67 | 62.01 | -1.83% | 157 |
| Sep 1, 2025 | 63.91 | 63.96 | 63.84 | 63.84 | 63.17 | -0.27% | - |
| Aug 29, 2025 | 64.20 | 64.20 | 64.01 | 64.01 | 63.34 | -0.91% | - |
| Aug 28, 2025 | 65.43 | 65.46 | 64.60 | 64.60 | 63.92 | -0.89% | - |
| Aug 27, 2025 | 65.15 | 65.36 | 64.84 | 65.18 | 64.50 | - | - |
| Aug 26, 2025 | 65.35 | 65.40 | 65.18 | 65.18 | 64.50 | -1.39% | - |
| Aug 22, 2025 | 64.20 | 66.10 | 64.20 | 66.10 | 64.80 | 2.69% | - |
| Aug 21, 2025 | 64.61 | 64.61 | 64.19 | 64.37 | 63.11 | 0.11% | - |
| Aug 20, 2025 | 64.30 | 64.30 | 64.08 | 64.30 | 63.04 | -0.48% | - |
| Aug 19, 2025 | 63.52 | 64.61 | 63.51 | 64.61 | 63.34 | 0.40% | - |
| Aug 18, 2025 | 63.70 | 64.35 | 63.60 | 64.35 | 63.09 | 0.61% | - |
| Aug 15, 2025 | 64.67 | 64.67 | 63.96 | 63.96 | 62.71 | 0.88% | - |
| Aug 14, 2025 | 62.90 | 63.40 | 62.24 | 63.40 | 62.16 | 1.64% | 140 |
| Aug 13, 2025 | 61.35 | 62.38 | 61.12 | 62.38 | 61.16 | 1.25% | - |
| Aug 12, 2025 | 60.79 | 61.65 | 60.71 | 61.61 | 60.40 | 0.77% | - |
| Aug 11, 2025 | 61.10 | 61.62 | 60.97 | 61.14 | 59.94 | 1.70% | - |
| Aug 8, 2025 | 59.04 | 60.12 | 58.81 | 60.12 | 58.94 | 3.51% | - |
| Aug 7, 2025 | 58.20 | 58.67 | 58.08 | 58.08 | 56.94 | -0.09% | - |
| Aug 6, 2025 | 61.47 | 61.47 | 58.13 | 58.13 | 56.99 | -1.57% | 100 |
| Aug 5, 2025 | 59.52 | 59.52 | 58.93 | 59.06 | 57.90 | 0.46% | - |
| Aug 4, 2025 | 59.38 | 59.38 | 58.57 | 58.79 | 57.64 | 1.12% | - |
| Aug 1, 2025 | 59.82 | 59.82 | 58.14 | 58.14 | 57.00 | -4.83% | - |
| Jul 31, 2025 | 63.09 | 63.09 | 61.09 | 61.09 | 59.89 | -1.31% | - |
| Jul 30, 2025 | 63.06 | 63.93 | 61.90 | 61.90 | 60.69 | 0.96% | - |
| Jul 29, 2025 | 61.90 | 62.14 | 61.31 | 61.31 | 60.11 | -0.50% | - |
| Jul 28, 2025 | 61.29 | 61.76 | 61.11 | 61.62 | 60.41 | 1.28% | 37 |
| Jul 25, 2025 | 61.62 | 61.77 | 60.84 | 60.84 | 59.65 | -1.43% | - |
| Jul 24, 2025 | 62.33 | 62.33 | 61.68 | 61.72 | 60.51 | 0.50% | - |
| Jul 23, 2025 | 62.35 | 62.88 | 61.41 | 61.41 | 60.21 | -1.06% | - |
| Jul 22, 2025 | 62.22 | 62.22 | 62.07 | 62.07 | 60.85 | -1.19% | - |
| Jul 21, 2025 | 62.62 | 62.82 | 62.62 | 62.82 | 61.59 | 0.64% | - |
| Jul 18, 2025 | 62.17 | 62.42 | 62.01 | 62.42 | 61.20 | 0.56% | - |
| Jul 17, 2025 | 62.93 | 62.93 | 62.07 | 62.07 | 60.85 | 0.50% | - |
| Jul 16, 2025 | 62.80 | 63.07 | 61.76 | 61.76 | 60.55 | -3.53% | - |