Semler Scientific, Inc. (FRA:6FA)
Germany · Delayed Price · Currency is EUR 17.80
-0.20 (-1.11%)
At close: Jan 15, 2026
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jan 14, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | -10.89% | 110 |
| Jan 13, 2026 | 18.90 | 20.20 | 18.90 | 20.20 | 20.20 | 22.42% | 30 |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -9.34% | - |
| Jan 9, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 5.81% | 100 |
| Jan 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -9.47% | - |
| Jan 7, 2026 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 8.57% | 20 |
| Jan 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 16.67% | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 9.49% | - |
| Jan 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | 30 |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.80% | 60 |
| Dec 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.62% | 66 |
| Dec 23, 2025 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | 0.67% | 20 |
| Dec 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Dec 19, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 4.32% | 248 |
| Dec 18, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.80% | 44 |
| Dec 17, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.72% | 300 |
| Dec 16, 2025 | 13.30 | 14.70 | 13.30 | 14.70 | 14.70 | -1.34% | 40 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -6.87% | - |
| Dec 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Dec 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Dec 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.62% | - |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Nov 28, 2025 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 4.55% | 50 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Nov 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Nov 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 7.98% | - |
| Nov 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.16% | - |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.82% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.65% | - |
| Nov 18, 2025 | 16.10 | 17.20 | 16.10 | 17.20 | 17.20 | -7.03% | 41 |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.13% | - |
| Nov 14, 2025 | 19.20 | 19.50 | 19.00 | 19.50 | 19.50 | -11.36% | 180 |
| Nov 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Nov 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.45% | - |
| Nov 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Nov 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Nov 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Nov 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 19.61% | - |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Nov 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Nov 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 31, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 1.85% | 245 |