Sivers Semiconductors AB (publ) (FRA:2DG)
Germany · Delayed Price · Currency is EUR 2.978
-0.352 (-10.57%)
At close: Aug 24, 2026
FRA:2DG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.21 | 3.32 | 2.98 | 2.98 | 2.98 | -10.57% | 17,311 |
| Aug 21, 2026 | 3.20 | 3.51 | 3.20 | 3.33 | 3.33 | 2.15% | 3,773 |
| Aug 20, 2026 | 3.20 | 3.33 | 3.20 | 3.26 | 3.26 | -4.12% | 15,327 |
| Aug 19, 2026 | 3.31 | 3.51 | 3.00 | 3.40 | 3.40 | -0.99% | 12,801 |
| Aug 18, 2026 | 3.38 | 3.58 | 3.36 | 3.43 | 3.43 | -5.97% | 12,210 |
| Aug 17, 2026 | 4.00 | 4.00 | 3.53 | 3.65 | 3.65 | -0.76% | 13,550 |
| Aug 14, 2026 | 3.68 | 3.95 | 3.68 | 3.68 | 3.68 | -0.27% | 7,732 |
| Aug 13, 2026 | 4.08 | 4.08 | 3.60 | 3.69 | 3.69 | -6.63% | 5,847 |
| Aug 12, 2026 | 4.00 | 4.18 | 3.94 | 3.95 | 3.95 | 1.44% | 9,632 |
| Aug 11, 2026 | 4.09 | 4.10 | 3.72 | 3.90 | 3.90 | -3.56% | 2,383 |
| Aug 10, 2026 | 3.94 | 4.35 | 3.91 | 4.04 | 4.04 | 13.17% | 33,272 |
| Aug 7, 2026 | 3.18 | 3.90 | 3.18 | 3.57 | 3.57 | 13.33% | 24,232 |
| Aug 6, 2026 | 3.06 | 3.47 | 2.99 | 3.15 | 3.15 | -0.82% | 3,861 |
| Aug 5, 2026 | 3.80 | 3.80 | 3.13 | 3.18 | 3.18 | -8.47% | 21,691 |
| Aug 4, 2026 | 2.98 | 3.60 | 2.91 | 3.47 | 3.47 | 23.93% | 48,281 |
| Aug 3, 2026 | 3.05 | 3.05 | 2.42 | 2.80 | 2.80 | -2.98% | 37,053 |
| Jul 31, 2026 | 3.11 | 3.21 | 2.75 | 2.89 | 2.89 | -1.30% | 30,806 |
| Jul 30, 2026 | 2.49 | 2.92 | 2.35 | 2.92 | 2.92 | 15.39% | 24,821 |
| Jul 29, 2026 | 2.48 | 2.74 | 2.28 | 2.53 | 2.53 | -2.54% | 29,133 |
| Jul 28, 2026 | 2.59 | 2.78 | 2.45 | 2.60 | 2.60 | -7.14% | 10,800 |
| Jul 27, 2026 | 2.79 | 3.08 | 2.79 | 2.80 | 2.80 | 3.63% | 28,352 |
| Jul 24, 2026 | 3.17 | 3.17 | 2.70 | 2.70 | 2.70 | -9.63% | 13,700 |
| Jul 23, 2026 | 3.45 | 3.47 | 2.94 | 2.99 | 2.99 | -13.28% | 25,359 |
| Jul 22, 2026 | 3.69 | 3.69 | 3.14 | 3.45 | 3.45 | -7.56% | 23,628 |
| Jul 21, 2026 | 3.06 | 3.88 | 3.06 | 3.73 | 3.73 | 22.13% | 38,337 |
| Jul 20, 2026 | 3.15 | 3.15 | 3.00 | 3.05 | 3.05 | -3.54% | 17,858 |
| Jul 17, 2026 | 2.92 | 3.17 | 2.78 | 3.17 | 3.17 | 5.53% | 70,605 |
| Jul 16, 2026 | 3.51 | 3.71 | 3.00 | 3.00 | 3.00 | -17.04% | 19,848 |
| Jul 15, 2026 | 3.92 | 4.07 | 3.62 | 3.62 | 3.62 | -8.36% | 31,530 |
| Jul 14, 2026 | 3.83 | 4.01 | 3.72 | 3.95 | 3.95 | 5.51% | 10,383 |
| Jul 13, 2026 | 4.15 | 4.15 | 3.74 | 3.74 | 3.74 | -9.49% | 16,602 |
| Jul 10, 2026 | 4.23 | 4.50 | 4.04 | 4.13 | 4.13 | -0.43% | 14,984 |
| Jul 9, 2026 | 3.77 | 4.15 | 3.08 | 4.15 | 4.15 | 13.39% | 92,910 |
| Jul 8, 2026 | 3.59 | 3.89 | 3.38 | 3.66 | 3.66 | -2.14% | 51,248 |
| Jul 7, 2026 | 4.20 | 4.23 | 3.68 | 3.74 | 3.74 | -13.82% | 53,838 |
| Jul 6, 2026 | 4.90 | 4.90 | 4.09 | 4.34 | 4.34 | -16.46% | 83,608 |
| Jul 3, 2026 | 4.65 | 5.40 | 4.63 | 5.20 | 5.20 | 17.11% | 28,898 |
| Jul 2, 2026 | 5.46 | 5.46 | 4.25 | 4.44 | 4.44 | -20.64% | 61,196 |
| Jul 1, 2026 | 5.60 | 5.71 | 4.88 | 5.59 | 5.59 | -4.61% | 91,805 |
| Jun 30, 2026 | 6.37 | 6.42 | 5.60 | 5.86 | 5.86 | -2.25% | 30,877 |
| Jun 29, 2026 | 5.98 | 6.39 | 5.76 | 6.00 | 6.00 | 1.70% | 17,150 |
| Jun 26, 2026 | 6.30 | 6.30 | 5.06 | 5.90 | 5.90 | -8.46% | 51,480 |
| Jun 25, 2026 | 8.28 | 8.29 | 6.00 | 6.44 | 6.44 | -10.56% | 49,942 |
| Jun 24, 2026 | 8.09 | 8.09 | 7.20 | 7.20 | 7.20 | -9.60% | 19,241 |
| Jun 23, 2026 | 8.60 | 8.60 | 7.59 | 7.97 | 7.97 | -11.50% | 30,529 |
| Jun 22, 2026 | 9.10 | 9.30 | 8.44 | 9.00 | 9.00 | 4.59% | 11,277 |
| Jun 19, 2026 | 8.79 | 9.22 | 8.61 | 8.61 | 8.61 | -2.60% | 31,641 |
| Jun 18, 2026 | 9.50 | 9.76 | 8.52 | 8.84 | 8.84 | -6.51% | 21,265 |
| Jun 17, 2026 | 8.60 | 9.47 | 8.60 | 9.45 | 9.45 | 11.18% | 51,858 |
| Jun 16, 2026 | 7.91 | 9.00 | 7.91 | 8.50 | 8.50 | 1.98% | 72,786 |