Skyworks Solutions, Inc. (VIE:SWKS)
Austria
· Delayed Price · Currency is EUR 48.47
-1.01 (-2.04%)
Last updated: Mar 6, 2026, 1:00 PM CET
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.31 | 48.46 | 48.21 | 48.21 | - | -2.75% | - |
| Mar 4, 2026 | 49.96 | 50.30 | 49.58 | 49.58 | 49.58 | -1.07% | - |
| Mar 3, 2026 | 50.26 | 50.26 | 49.78 | 50.11 | 50.11 | 0.94% | 70 |
| Mar 2, 2026 | 49.75 | 49.94 | 49.27 | 49.65 | 49.65 | 0.84% | 510 |
| Feb 27, 2026 | 50.36 | 50.36 | 49.23 | 49.23 | 49.23 | -2.17% | - |
| Feb 26, 2026 | 50.60 | 50.85 | 50.32 | 50.32 | 50.32 | -0.63% | - |
| Feb 25, 2026 | 51.22 | 51.27 | 50.64 | 50.64 | 50.64 | -1.15% | - |
| Feb 24, 2026 | 50.24 | 51.23 | 50.24 | 51.23 | 51.23 | 0.77% | - |
| Feb 20, 2026 | 50.72 | 50.84 | 50.06 | 50.84 | 50.24 | -1.26% | - |
| Feb 19, 2026 | 52.64 | 52.64 | 51.49 | 51.49 | 50.88 | -2.44% | - |
| Feb 18, 2026 | 52.68 | 52.78 | 52.68 | 52.78 | 52.16 | 0.09% | - |
| Feb 17, 2026 | 52.40 | 52.73 | 52.33 | 52.73 | 52.11 | 0.59% | - |
| Feb 16, 2026 | 52.49 | 52.59 | 52.42 | 52.42 | 51.80 | 1.33% | - |
| Feb 13, 2026 | 51.20 | 51.73 | 50.86 | 51.73 | 51.12 | -0.35% | - |
| Feb 12, 2026 | 53.85 | 53.85 | 51.91 | 51.91 | 51.30 | -3.87% | - |
| Feb 11, 2026 | 52.49 | 54.00 | 52.32 | 54.00 | 53.36 | 1.22% | - |
| Feb 10, 2026 | 51.73 | 53.35 | 51.73 | 53.35 | 52.72 | 2.85% | - |
| Feb 9, 2026 | 52.39 | 52.39 | 51.87 | 51.87 | 51.26 | -1.78% | - |
| Feb 6, 2026 | 51.79 | 52.81 | 51.74 | 52.81 | 52.18 | 3.65% | - |
| Feb 5, 2026 | 50.10 | 50.95 | 49.28 | 50.95 | 50.35 | 3.78% | - |
| Feb 4, 2026 | 48.18 | 49.10 | 48.15 | 49.10 | 48.51 | 3.34% | 281 |
| Feb 3, 2026 | 48.20 | 48.37 | 47.51 | 47.51 | 46.95 | -0.68% | 33 |
| Feb 2, 2026 | 46.33 | 47.84 | 46.33 | 47.84 | 47.27 | 3.11% | - |
| Jan 30, 2026 | 46.29 | 46.40 | 46.29 | 46.39 | 45.84 | -0.24% | - |
| Jan 29, 2026 | 46.29 | 46.50 | 46.20 | 46.50 | 45.95 | -0.31% | - |
| Jan 28, 2026 | 45.45 | 46.65 | 44.17 | 46.65 | 46.09 | -7.83% | 552 |
| Jan 27, 2026 | 50.47 | 50.61 | 50.35 | 50.61 | 50.01 | 0.86% | - |
| Jan 26, 2026 | 49.81 | 50.18 | 49.33 | 50.18 | 49.59 | -0.08% | - |
| Jan 23, 2026 | 50.97 | 50.97 | 50.22 | 50.22 | 49.63 | -1.65% | - |
| Jan 22, 2026 | 50.30 | 51.06 | 50.30 | 51.06 | 50.46 | 2.26% | - |
| Jan 21, 2026 | 49.14 | 49.93 | 48.93 | 49.93 | 49.34 | 1.36% | - |
| Jan 20, 2026 | 48.72 | 49.26 | 48.46 | 49.26 | 48.68 | 0.32% | 140 |
| Jan 19, 2026 | 49.34 | 49.34 | 49.09 | 49.11 | 48.52 | -3.20% | - |
| Jan 16, 2026 | 50.51 | 50.81 | 50.40 | 50.73 | 50.13 | -0.41% | - |
| Jan 15, 2026 | 51.49 | 51.74 | 50.94 | 50.94 | 50.34 | 0.18% | - |
| Jan 14, 2026 | 50.26 | 50.85 | 50.09 | 50.85 | 50.25 | 0.75% | - |
| Jan 13, 2026 | 50.44 | 50.62 | 50.29 | 50.47 | 49.87 | 0.32% | - |
| Jan 12, 2026 | 51.25 | 51.25 | 50.31 | 50.31 | 49.71 | -3.18% | - |
| Jan 9, 2026 | 52.07 | 52.51 | 51.96 | 51.96 | 51.35 | 0.78% | - |
| Jan 8, 2026 | 51.22 | 51.56 | 50.32 | 51.56 | 50.95 | 2.38% | 184 |
| Jan 7, 2026 | 56.74 | 57.25 | 50.36 | 50.36 | 49.76 | -12.36% | 70 |
| Jan 6, 2026 | 55.59 | 57.46 | 55.40 | 57.46 | 56.78 | 2.11% | - |
| Jan 5, 2026 | 55.20 | 56.27 | 55.20 | 56.27 | 55.60 | 2.23% | - |
| Jan 2, 2026 | 54.45 | 55.04 | 54.45 | 55.04 | 54.39 | 1.31% | - |
| Dec 30, 2025 | 54.22 | 54.38 | 54.22 | 54.33 | 53.69 | -0.24% | - |
| Dec 29, 2025 | 54.45 | 54.53 | 54.33 | 54.46 | 53.82 | -0.38% | - |
| Dec 23, 2025 | 55.39 | 55.39 | 54.67 | 54.67 | 54.02 | -1.65% | - |
| Dec 22, 2025 | 55.35 | 55.59 | 55.33 | 55.59 | 54.93 | -0.52% | - |
| Dec 19, 2025 | 55.21 | 55.88 | 55.15 | 55.88 | 55.22 | 0.49% | - |
| Dec 18, 2025 | 55.47 | 57.18 | 55.47 | 55.61 | 54.95 | 0.04% | 152 |
| Dec 17, 2025 | 56.42 | 56.53 | 55.59 | 55.59 | 54.93 | -0.94% | - |
| Dec 16, 2025 | 56.20 | 56.23 | 55.81 | 56.12 | 55.46 | -1.56% | 8 |
| Dec 15, 2025 | 57.20 | 57.56 | 57.01 | 57.01 | 56.34 | -0.14% | - |
| Dec 12, 2025 | 58.12 | 58.12 | 57.09 | 57.09 | 56.41 | -0.23% | - |
| Dec 11, 2025 | 58.35 | 58.49 | 57.22 | 57.22 | 56.54 | -3.03% | - |
| Dec 10, 2025 | 58.91 | 59.01 | 58.40 | 59.01 | 58.31 | -0.24% | - |
| Dec 9, 2025 | 59.51 | 59.51 | 59.15 | 59.15 | 58.45 | -1.19% | - |
| Dec 8, 2025 | 59.58 | 59.86 | 59.54 | 59.86 | 59.15 | 0.35% | - |
| Dec 5, 2025 | 59.38 | 59.65 | 58.98 | 59.65 | 58.94 | 0.45% | - |
| Dec 4, 2025 | 59.49 | 59.49 | 59.22 | 59.38 | 58.68 | 0.54% | - |
| Dec 3, 2025 | 58.78 | 59.06 | 58.64 | 59.06 | 58.36 | 2.39% | - |
| Dec 2, 2025 | 56.60 | 57.68 | 56.60 | 57.68 | 57.00 | 1.46% | - |
| Dec 1, 2025 | 56.40 | 56.85 | 56.06 | 56.85 | 56.18 | 0.30% | 210 |
| Nov 28, 2025 | 56.48 | 56.78 | 56.37 | 56.68 | 56.01 | 0.55% | 50 |
| Nov 27, 2025 | 56.41 | 56.45 | 56.37 | 56.37 | 55.70 | -0.34% | - |
| Nov 26, 2025 | 55.05 | 56.56 | 55.02 | 56.56 | 55.89 | 3.42% | - |
| Nov 25, 2025 | 54.66 | 54.69 | 54.41 | 54.69 | 54.04 | 0.37% | - |
| Nov 24, 2025 | 54.58 | 54.58 | 54.40 | 54.49 | 53.85 | 1.68% | - |
| Nov 21, 2025 | 52.48 | 53.59 | 52.41 | 53.59 | 52.96 | -1.42% | - |
| Nov 20, 2025 | 55.04 | 55.04 | 54.36 | 54.36 | 53.72 | 0.24% | - |
| Nov 19, 2025 | 53.82 | 54.23 | 53.82 | 54.23 | 53.59 | 0.39% | - |
| Nov 18, 2025 | 53.64 | 54.02 | 53.52 | 54.02 | 53.38 | -7.29% | - |
| Nov 14, 2025 | 58.47 | 58.47 | 57.80 | 58.27 | 56.98 | -1.37% | - |
| Nov 13, 2025 | 59.95 | 59.95 | 59.08 | 59.08 | 57.77 | -1.10% | - |
| Nov 12, 2025 | 59.56 | 59.97 | 59.56 | 59.74 | 58.41 | 0.66% | - |
| Nov 11, 2025 | 60.30 | 60.30 | 59.35 | 59.35 | 58.03 | -0.05% | - |
| Nov 10, 2025 | 60.69 | 61.03 | 59.38 | 59.38 | 58.06 | 1.23% | - |
| Nov 7, 2025 | 61.45 | 61.45 | 58.66 | 58.66 | 57.36 | -6.49% | - |
| Nov 6, 2025 | 63.68 | 64.00 | 62.73 | 62.73 | 61.34 | -1.04% | - |
| Nov 5, 2025 | 64.44 | 64.44 | 63.39 | 63.39 | 61.98 | 0.17% | 90 |
| Nov 4, 2025 | 65.25 | 65.50 | 63.28 | 63.28 | 61.87 | -5.13% | - |
| Nov 3, 2025 | 67.09 | 67.53 | 66.70 | 66.70 | 65.22 | -1.38% | - |
| Oct 31, 2025 | 68.79 | 69.06 | 67.63 | 67.63 | 66.13 | -2.51% | - |
| Oct 30, 2025 | 67.82 | 69.37 | 67.74 | 69.37 | 67.83 | -2.54% | - |
| Oct 29, 2025 | 70.09 | 71.67 | 70.09 | 71.18 | 69.60 | -0.78% | 152 |
| Oct 28, 2025 | 64.57 | 73.70 | 63.90 | 71.74 | 70.15 | 11.67% | - |
| Oct 27, 2025 | 64.21 | 64.59 | 64.21 | 64.24 | 62.81 | -0.53% | - |
| Oct 24, 2025 | 65.49 | 65.50 | 64.58 | 64.58 | 63.15 | -0.54% | - |
| Oct 23, 2025 | 63.89 | 64.93 | 63.41 | 64.93 | 63.49 | -0.40% | - |
| Oct 22, 2025 | 65.96 | 66.09 | 64.83 | 65.19 | 63.74 | -0.81% | - |
| Oct 21, 2025 | 65.47 | 65.72 | 65.14 | 65.72 | 64.26 | 0.83% | - |
| Oct 20, 2025 | 63.46 | 65.18 | 62.90 | 65.18 | 63.73 | 1.76% | 140 |
| Oct 17, 2025 | 62.94 | 64.05 | 62.79 | 64.05 | 62.63 | 0.63% | - |
| Oct 16, 2025 | 64.20 | 64.20 | 63.65 | 63.65 | 62.24 | 1.26% | - |
| Oct 15, 2025 | 62.73 | 63.31 | 62.73 | 62.86 | 61.46 | 0.54% | - |
| Oct 14, 2025 | 62.94 | 62.94 | 61.74 | 62.52 | 61.13 | 1.00% | - |
| Oct 13, 2025 | 61.07 | 61.90 | 61.07 | 61.90 | 60.52 | -0.91% | - |
| Oct 10, 2025 | 63.70 | 64.12 | 62.47 | 62.47 | 61.08 | -2.92% | - |
| Oct 9, 2025 | 65.68 | 65.68 | 64.35 | 64.35 | 62.92 | -1.38% | - |
| Oct 8, 2025 | 64.04 | 65.25 | 64.04 | 65.25 | 63.80 | 1.16% | - |