Sivers Semiconductors AB (publ) (FRA:2DG)
Germany · Delayed Price · Currency is EUR 2.500
-0.256 (-9.29%)
Last updated: Oct 12, 2026, 7:51 PM CET
FRA:2DG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.65 | 2.72 | 2.50 | 2.50 | 2.50 | -9.29% | 25,422 |
| Oct 9, 2026 | 2.65 | 2.97 | 2.61 | 2.76 | 2.76 | -0.29% | 13,579 |
| Oct 8, 2026 | 2.90 | 3.06 | 2.70 | 2.76 | 2.76 | -7.37% | 21,851 |
| Oct 7, 2026 | 2.99 | 3.14 | 2.96 | 2.98 | 2.98 | -2.23% | 4,454 |
| Oct 6, 2026 | 2.93 | 3.30 | 2.93 | 3.05 | 3.05 | 2.83% | 3,045 |
| Oct 5, 2026 | 3.00 | 3.16 | 2.90 | 2.97 | 2.97 | 4.07% | 1,485 |
| Oct 2, 2026 | 2.73 | 3.05 | 2.73 | 2.85 | 2.85 | -1.45% | 3,060 |
| Oct 1, 2026 | 2.74 | 2.92 | 2.70 | 2.89 | 2.89 | 0.07% | 2,491 |
| Sep 30, 2026 | 2.98 | 2.99 | 2.73 | 2.89 | 2.89 | 0.56% | 22,790 |
| Sep 29, 2026 | 2.66 | 2.99 | 2.66 | 2.88 | 2.88 | 5.81% | 7,207 |
| Sep 28, 2026 | 2.95 | 2.95 | 2.70 | 2.72 | 2.72 | -6.40% | 2,741 |
| Sep 25, 2026 | 2.87 | 3.11 | 2.77 | 2.90 | 2.90 | -0.95% | 7,605 |
| Sep 24, 2026 | 2.95 | 3.03 | 2.80 | 2.93 | 2.93 | -3.43% | 34,043 |
| Sep 23, 2026 | 3.05 | 3.12 | 2.85 | 3.04 | 3.04 | -0.13% | 15,055 |
| Sep 22, 2026 | 2.95 | 3.27 | 2.84 | 3.04 | 3.04 | -0.33% | 6,390 |
| Sep 21, 2026 | 2.99 | 3.15 | 2.99 | 3.05 | 3.05 | 12.38% | 14,188 |
| Sep 18, 2026 | 2.65 | 2.90 | 2.65 | 2.71 | 2.71 | 6.18% | 5,744 |
| Sep 17, 2026 | 2.55 | 2.77 | 2.55 | 2.56 | 2.56 | 0.47% | 19,565 |
| Sep 16, 2026 | 2.33 | 2.69 | 2.33 | 2.54 | 2.54 | 4.43% | 5,164 |
| Sep 15, 2026 | 2.33 | 2.55 | 2.33 | 2.44 | 2.44 | -5.65% | 3,232 |
| Sep 14, 2026 | 2.56 | 2.58 | 2.36 | 2.58 | 2.58 | -4.37% | 13,692 |
| Sep 11, 2026 | 2.48 | 2.85 | 2.48 | 2.70 | 2.70 | 0.75% | 6,948 |
| Sep 10, 2026 | 2.66 | 2.85 | 2.43 | 2.68 | 2.68 | 0.60% | 21,040 |
| Sep 9, 2026 | 2.75 | 2.92 | 2.64 | 2.66 | 2.66 | -4.24% | 7,453 |
| Sep 8, 2026 | 2.50 | 2.80 | 2.47 | 2.78 | 2.78 | 6.18% | 4,893 |
| Sep 7, 2026 | 2.32 | 2.74 | 2.32 | 2.62 | 2.62 | 5.39% | 3,339 |
| Sep 4, 2026 | 2.43 | 2.55 | 2.28 | 2.49 | 2.49 | 2.64% | 11,097 |
| Sep 3, 2026 | 2.01 | 2.45 | 2.01 | 2.42 | 2.42 | 25.62% | 47,414 |
| Sep 2, 2026 | 2.18 | 2.21 | 1.90 | 1.93 | 1.93 | -13.70% | 40,307 |
| Sep 1, 2026 | 2.59 | 2.59 | 2.17 | 2.23 | 2.23 | -7.69% | 26,400 |
| Aug 31, 2026 | 2.45 | 2.72 | 2.30 | 2.42 | 2.42 | -2.73% | 13,174 |
| Aug 28, 2026 | 2.84 | 2.86 | 2.40 | 2.49 | 2.49 | -15.66% | 82,661 |
| Aug 27, 2026 | 3.40 | 3.55 | 2.67 | 2.95 | 2.95 | -12.51% | 40,227 |
| Aug 26, 2026 | 3.03 | 3.38 | 3.03 | 3.37 | 3.37 | 2.80% | 6,766 |
| Aug 25, 2026 | 3.13 | 3.28 | 3.06 | 3.28 | 3.28 | 10.14% | 5,116 |
| 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 |