CML Microsystems plc (FRA:92M)
Germany · Delayed Price · Currency is EUR 2.400
0.00 (0.00%)
At close: Mar 27, 2026
FRA:92M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Mar 26, 2026 | 2.28 | 2.46 | 2.28 | 2.40 | 2.40 | - | - |
| Mar 25, 2026 | 2.22 | 2.40 | 2.22 | 2.40 | 2.40 | 3.45% | - |
| Mar 24, 2026 | 2.28 | 2.44 | 2.28 | 2.32 | 2.32 | -3.33% | - |
| Mar 23, 2026 | 2.08 | 2.40 | 2.08 | 2.40 | 2.40 | 10.09% | - |
| Mar 20, 2026 | 2.14 | 2.20 | 2.14 | 2.18 | 2.18 | -3.54% | - |
| Mar 19, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | - | - |
| Mar 18, 2026 | 2.18 | 2.30 | 2.18 | 2.26 | 2.26 | -1.74% | - |
| Mar 17, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | - | - |
| Mar 16, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | - | - |
| Mar 13, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | - | - |
| Mar 12, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | - | - |
| Mar 11, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | - | - |
| Mar 10, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | - | - |
| Mar 9, 2026 | 2.38 | 2.40 | 2.30 | 2.30 | 2.30 | -14.81% | - |
| Mar 6, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | - |
| Mar 4, 2026 | 2.26 | 2.50 | 2.26 | 2.50 | 2.50 | 2.46% | - |
| Mar 3, 2026 | 2.32 | 2.50 | 2.32 | 2.44 | 2.44 | -1.61% | - |
| Mar 2, 2026 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | - | - |
| Feb 27, 2026 | 2.36 | 2.48 | 2.36 | 2.48 | 2.48 | -0.80% | - |
| Feb 26, 2026 | 2.36 | 2.50 | 2.36 | 2.50 | 2.50 | - | - |
| Feb 25, 2026 | 2.40 | 2.56 | 2.40 | 2.50 | 2.50 | -2.34% | - |
| Feb 24, 2026 | 2.40 | 2.56 | 2.40 | 2.56 | 2.56 | - | - |
| Feb 23, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Feb 20, 2026 | 2.40 | 2.56 | 2.40 | 2.56 | 2.56 | 3.23% | - |
| Feb 19, 2026 | 2.38 | 2.50 | 2.38 | 2.48 | 2.48 | -0.80% | - |
| Feb 18, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | - | - |
| Feb 17, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | - | - |
| Feb 16, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | - | - |
| Feb 13, 2026 | 2.48 | 2.56 | 2.48 | 2.50 | 2.50 | -6.02% | - |
| Feb 12, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | - | - |
| Feb 11, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | - | - |
| Feb 10, 2026 | 2.48 | 2.66 | 2.48 | 2.66 | 2.66 | 2.31% | - |
| Feb 9, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | -2.26% | - |
| Feb 6, 2026 | 2.54 | 2.66 | 2.54 | 2.66 | 2.66 | - | - |
| Feb 5, 2026 | 2.54 | 2.66 | 2.54 | 2.66 | 2.66 | -0.75% | 270 |
| Feb 4, 2026 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | - | - |
| Feb 3, 2026 | 2.52 | 2.68 | 2.52 | 2.68 | 2.68 | 2.29% | - |
| Feb 2, 2026 | 2.56 | 2.74 | 2.56 | 2.62 | 2.62 | -4.38% | - |
| Jan 30, 2026 | 2.68 | 2.84 | 2.68 | 2.74 | 2.74 | -3.52% | - |
| Jan 29, 2026 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | - | - |
| Jan 28, 2026 | 2.64 | 2.84 | 2.64 | 2.84 | 2.84 | 0.71% | - |
| Jan 27, 2026 | 2.54 | 2.82 | 2.54 | 2.82 | 2.82 | 5.22% | - |
| Jan 26, 2026 | 2.48 | 2.68 | 2.48 | 2.68 | 2.68 | 2.29% | - |
| Jan 23, 2026 | 2.46 | 2.62 | 2.46 | 2.62 | 2.62 | 0.77% | - |
| Jan 22, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | -2.99% | - |
| Jan 21, 2026 | 2.48 | 2.72 | 2.48 | 2.68 | 2.68 | -2.19% | 1,000 |
| Jan 20, 2026 | 2.56 | 2.74 | 2.56 | 2.74 | 2.74 | 2.24% | - |
| Jan 19, 2026 | 2.66 | 2.84 | 2.66 | 2.68 | 2.68 | -5.63% | - |
| Jan 16, 2026 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | - | - |