CML Microsystems plc (BST:92M)
Germany · Delayed Price · Currency is EUR 3.380
0.00 (0.00%)
At close: Oct 30, 2026
BST:92M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.36 | 3.42 | 3.32 | 3.38 | 3.38 | - | - |
| Oct 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Oct 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Oct 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Oct 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Oct 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Oct 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Oct 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Oct 15, 2026 | 3.42 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | - |
| Oct 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Oct 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Oct 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Oct 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Oct 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Oct 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Oct 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Oct 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Oct 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Sep 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.26% | - |
| Sep 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Sep 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Sep 25, 2026 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | -0.60% | - |
| Sep 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Sep 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.16% | - |
| Sep 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Sep 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Sep 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Sep 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Sep 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Sep 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Sep 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.71% | - |
| Sep 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Sep 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Sep 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Sep 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 8.92% | - |
| Aug 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -9.25% | - |
| Aug 28, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Aug 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |