Silicon Motion(DE:S9M)
€153.00+9.00 (+7.75%)
DE:S9M
Silicon Motion historical prices
€153.00
At close:+9.00 (+7.75%)
Silicon Motion (S9M) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | +7.75% | 47 | 1.12 |
| Nov 09, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | +1.41% | 0 | 0.00 |
| Nov 06, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -10.69% | 0 | 0.00 |
| Nov 05, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -11.42% | 0 | 0.00 |
| Nov 04, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.49 | +6.51% | 0 | 0.00 |
| Nov 03, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.52 | -11.05% | 0 | 0.00 |
| Nov 02, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.46 | +0.53% | 0 | 0.00 |
| Oct 30, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.46 | -4.55% | 0 | 0.00 |
| Oct 29, 2026 | 199.00 | 199.00 | 198.00 | 198.00 | 197.44 | +6.45% | 20 | 0.38 |
| Oct 28, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.47 | +6.90% | 0 | 0.00 |
| Oct 27, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 173.51 | +4.82% | 70 | 1.31 |
| Oct 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.53 | -1.78% | 0 | 0.00 |
| Oct 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.52 | -12.44% | 0 | 0.00 |
| Oct 22, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 192.45 | -1.03% | 19 | 0.33 |
| Oct 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.45 | +1.56% | 0 | 0.00 |
| Oct 20, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.46 | -0.52% | 0 | 0.00 |
| Oct 19, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 192.45 | -1.03% | 0 | 0.00 |
| Oct 16, 2026 | 196.00 | 196.00 | 195.00 | 195.00 | 194.45 | +1.56% | 115 | 2.07 |
| Oct 15, 2026 | 195.00 | 195.00 | 192.00 | 192.00 | 191.46 | -11.93% | 22 | 0.40 |
| Oct 14, 2026 | 218.00 | 220.00 | 218.00 | 218.00 | 217.38 | 0.00% | 214 | 4.06 |
| Oct 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.38 | -7.63% | 400 | 8.32 |
| Oct 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.33 | +0.85% | 0 | 0.00 |
| Oct 09, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.34 | -7.87% | 0 | 0.00 |
| Oct 08, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.28 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 253.28 | +1.60% | 20 | 0.38 |
| Oct 06, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.29 | +0.81% | 0 | 0.00 |
| Oct 05, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.30 | +1.64% | 0 | 0.00 |
| Oct 02, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 243.31 | -1.61% | 10 | 0.18 |
| Oct 01, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.30 | +3.33% | 0 | 0.00 |
| Sep 30, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.32 | -0.83% | 0 | 0.00 |
| Sep 29, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.31 | +1.68% | 0 | 0.00 |
| Sep 28, 2026 | 238.00 | 238.00 | 236.00 | 238.00 | 237.33 | -0.83% | 120 | 2.02 |
| Sep 25, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.32 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 239.32 | -2.44% | 152 | 2.65 |
| Sep 23, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.30 | +3.36% | 0 | 0.00 |
| Sep 22, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.33 | -0.83% | 2 | 0.03 |
| Sep 21, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 239.32 | +8.11% | 6 | 0.09 |
| Sep 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.37 | +2.78% | 0 | 0.00 |
| Sep 17, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 215.39 | +4.85% | 620 | 11.11 |
| Sep 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.42 | -4.63% | 0 | 0.00 |
| Sep 15, 2026 | 206.00 | 216.00 | 206.00 | 216.00 | 215.39 | -9.24% | 374 | 7.50 |
| Sep 14, 2026 | 232.00 | 238.00 | 232.00 | 238.00 | 237.33 | +5.31% | 12 | 0.24 |
| Sep 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.36 | -5.04% | 0 | 0.00 |
| Sep 10, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 237.33 | +1.71% | 45 | 0.89 |
| Sep 09, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 233.34 | +4.46% | 34 | 0.68 |
| Sep 08, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 223.37 | +1.82% | 20 | 0.40 |
| Sep 07, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 219.38 | +6.80% | 200 | 3.98 |
| Sep 04, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 205.42 | 0.00% | 10 | 0.20 |
| Sep 03, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.42 | +1.98% | 0 | 0.00 |
| Sep 02, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.43 | -4.72% | 0 | 0.00 |
