Sivers Semiconductors AB (publ) (FRA:2DG)
Germany · Delayed Price · Currency is EUR 5.90
-0.55 (-8.46%)
At close: Jun 26, 2026
FRA:2DG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.99 | 8.99 | 7.77 | 8.34 | 8.34 | 2.90% | 21,445 |
| Jun 12, 2026 | 7.40 | 8.60 | 7.40 | 8.10 | 8.10 | 5.54% | 30,705 |
| Jun 11, 2026 | 7.11 | 7.68 | 6.94 | 7.68 | 7.68 | 11.80% | 12,768 |
| Jun 10, 2026 | 6.85 | 7.69 | 6.65 | 6.87 | 6.87 | -4.32% | 22,734 |
| Jun 9, 2026 | 8.65 | 8.75 | 6.74 | 7.18 | 7.18 | -11.20% | 43,866 |
| Jun 8, 2026 | 6.99 | 8.35 | 6.80 | 8.08 | 8.08 | 24.69% | 23,636 |
| Jun 5, 2026 | 7.84 | 8.60 | 6.48 | 6.48 | 6.48 | -17.92% | 46,151 |
| Jun 4, 2026 | 8.20 | 8.20 | 7.00 | 7.90 | 7.90 | -4.88% | 52,883 |
| Jun 3, 2026 | 9.51 | 10.33 | 7.66 | 8.30 | 8.30 | -3.66% | 156,910 |
| Jun 2, 2026 | 6.20 | 9.90 | 6.15 | 8.62 | 8.62 | 49.05% | 196,160 |
| Jun 1, 2026 | 6.75 | 6.75 | 5.35 | 5.78 | 5.78 | -7.52% | 53,840 |
| May 29, 2026 | 6.00 | 7.90 | 5.40 | 6.25 | 6.25 | -6.51% | 103,161 |
| May 28, 2026 | 6.99 | 7.10 | 5.97 | 6.69 | 6.69 | -5.78% | 43,225 |
| May 27, 2026 | 7.99 | 7.99 | 6.71 | 7.10 | 7.10 | -11.70% | 42,622 |
| May 26, 2026 | 8.50 | 8.71 | 6.97 | 8.04 | 8.04 | -4.29% | 146,814 |
| May 25, 2026 | 7.20 | 8.40 | 7.00 | 8.40 | 8.40 | 29.95% | 78,871 |
| May 22, 2026 | 5.57 | 6.89 | 5.57 | 6.46 | 6.46 | 20.07% | 46,731 |
| May 21, 2026 | 5.00 | 5.56 | 4.95 | 5.38 | 5.38 | 11.62% | 22,516 |
| May 20, 2026 | 4.40 | 5.00 | 4.38 | 4.82 | 4.82 | 8.31% | 19,384 |
| May 19, 2026 | 4.51 | 4.69 | 4.14 | 4.45 | 4.45 | 1.18% | 41,496 |
| May 18, 2026 | 5.03 | 5.20 | 4.30 | 4.40 | 4.40 | -11.15% | 24,926 |
| May 15, 2026 | 5.14 | 5.32 | 4.80 | 4.95 | 4.95 | -9.01% | 36,541 |
| May 14, 2026 | 5.00 | 5.74 | 4.90 | 5.44 | 5.44 | 8.15% | 27,446 |
| May 13, 2026 | 3.80 | 5.29 | 3.80 | 5.03 | 5.03 | 25.75% | 200,916 |
| May 12, 2026 | 4.56 | 4.56 | 3.90 | 4.00 | 4.00 | -13.12% | 25,387 |
| May 11, 2026 | 4.08 | 4.88 | 3.70 | 4.60 | 4.60 | 15.10% | 54,935 |
| May 8, 2026 | 4.33 | 4.33 | 3.79 | 4.00 | 4.00 | -10.47% | 46,380 |
| May 7, 2026 | 4.62 | 4.63 | 3.80 | 4.47 | 4.47 | -8.93% | 33,753 |
| May 6, 2026 | 5.11 | 5.40 | 4.25 | 4.91 | 4.91 | -0.93% | 70,821 |
| May 5, 2026 | 5.30 | 5.48 | 4.52 | 4.95 | 4.95 | -2.04% | 51,461 |
| May 4, 2026 | 4.28 | 5.37 | 4.13 | 5.06 | 5.06 | 24.20% | 110,972 |
| Apr 30, 2026 | 3.60 | 4.15 | 3.45 | 4.07 | 4.07 | 13.18% | 83,848 |
| Apr 29, 2026 | 3.00 | 3.62 | 3.00 | 3.60 | 3.60 | 24.43% | 87,327 |
| Apr 28, 2026 | 2.88 | 3.13 | 2.79 | 2.89 | 2.89 | -5.68% | 25,985 |
| Apr 27, 2026 | 3.25 | 3.65 | 2.64 | 3.06 | 3.06 | -2.36% | 124,361 |
| Apr 24, 2026 | 2.70 | 3.14 | 2.70 | 3.14 | 3.14 | 23.06% | 131,093 |
| Apr 23, 2026 | 2.64 | 2.78 | 2.41 | 2.55 | 2.55 | -10.21% | 75,011 |
| Apr 22, 2026 | 3.00 | 3.17 | 2.75 | 2.84 | 2.84 | -2.00% | 364,395 |
| Apr 21, 2026 | 3.06 | 3.29 | 2.44 | 2.90 | 2.90 | -8.70% | 64,462 |
| Apr 20, 2026 | 2.22 | 3.20 | 2.15 | 3.17 | 3.17 | 41.32% | 114,523 |
| Apr 17, 2026 | 2.29 | 2.41 | 1.95 | 2.25 | 2.25 | -7.19% | 24,547 |