CML Microsystems plc (FRA:92M)
Germany · Delayed Price · Currency is EUR 3.560
+0.540 (17.88%)
At close: Dec 1, 2025
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.04 | 3.56 | 3.04 | 3.56 | 3.56 | 17.88% | 1,423 |
| Nov 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| Nov 27, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | - | - |
| Nov 26, 2025 | 3.00 | 3.18 | 3.00 | 3.18 | 3.12 | - | - |
| Nov 25, 2025 | 3.00 | 3.18 | 3.00 | 3.18 | 3.12 | 0.63% | - |
| Nov 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.10 | 7.48% | - |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | - | - |
| Nov 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | - | - |
| Nov 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | - | - |
| Nov 18, 2025 | 2.92 | 2.94 | 2.80 | 2.94 | 2.89 | -1.34% | - |
| Nov 17, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.93 | - | - |
| Nov 14, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.93 | - | - |
| Nov 13, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.93 | - | - |
| Nov 12, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.93 | - | - |
| Nov 11, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.93 | -1.97% | - |
| Nov 10, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 2.99 | 4.11% | - |
| Nov 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | - | - |
| Nov 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -3.31% | - |
| Nov 5, 2025 | 3.06 | 3.14 | 3.02 | 3.02 | 2.97 | -3.82% | - |
| Nov 4, 2025 | 3.18 | 3.26 | 3.14 | 3.14 | 3.08 | -3.68% | - |
| Nov 3, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.20 | - | - |
| Oct 31, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.20 | - | - |
| Oct 30, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.20 | -2.98% | - |
| Oct 29, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.30 | - | - |
| Oct 28, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.30 | -4.00% | - |
| Oct 27, 2025 | 3.28 | 3.50 | 3.28 | 3.50 | 3.44 | 2.94% | - |
| Oct 24, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.34 | - | - |
| Oct 23, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.34 | - | - |
| Oct 22, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.34 | 3.03% | - |
| Oct 21, 2025 | 3.12 | 3.30 | 3.12 | 3.30 | 3.24 | 3.77% | - |
| Oct 20, 2025 | 3.32 | 3.40 | 3.18 | 3.18 | 3.12 | -6.47% | - |
| Oct 17, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.34 | 3.03% | - |
| Oct 16, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.24 | 0.61% | - |
| Oct 15, 2025 | 3.32 | 3.38 | 3.28 | 3.28 | 3.22 | -6.29% | - |
| Oct 14, 2025 | 3.52 | 3.60 | 3.50 | 3.50 | 3.44 | -3.31% | - |
| Oct 13, 2025 | 3.38 | 3.62 | 3.38 | 3.62 | 3.56 | 10.37% | - |
| Oct 10, 2025 | 3.00 | 3.28 | 3.00 | 3.28 | 3.22 | 6.49% | - |
| Oct 9, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.02 | - | - |
| Oct 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 6.21% | - |
| Sep 5, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.85 | - | - |
| Sep 4, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.85 | 1.40% | - |
| Sep 3, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.81 | 0.70% | - |
| Sep 2, 2025 | 2.94 | 2.96 | 2.84 | 2.84 | 2.79 | -4.70% | - |
| Sep 1, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.93 | 0.68% | - |
| Aug 29, 2025 | 2.96 | 2.98 | 2.96 | 2.96 | 2.91 | -0.67% | - |
| Aug 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Aug 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Aug 26, 2025 | 3.02 | 3.08 | 2.98 | 2.98 | 2.93 | -1.32% | - |
| Aug 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -1.95% | - |
| Aug 22, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.02 | - | - |