CML Microsystems plc (FRA:92M)
Germany · Delayed Price · Currency is EUR 2.560
+0.080 (3.23%)
At close: Feb 20, 2026
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 15, 2026 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | - | - |
| Jan 14, 2026 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | - | - |
| Jan 13, 2026 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | - | - |
| Jan 12, 2026 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | -3.40% | - |
| Jan 9, 2026 | 2.82 | 3.52 | 2.82 | 2.94 | 2.94 | -3.92% | 100 |
| Jan 8, 2026 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | - | - |
| Jan 7, 2026 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | - | - |
| Jan 6, 2026 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | - | - |
| Jan 5, 2026 | 2.96 | 3.16 | 2.96 | 3.06 | 3.06 | -3.16% | - |
| Jan 2, 2026 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | - | - |
| Dec 30, 2025 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | 0.64% | - |
| Dec 29, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | - | - |
| Dec 23, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | - | - |
| Dec 22, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | - | - |
| Dec 19, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | - | - |
| Dec 18, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 0.64% | - |
| Dec 17, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | -0.64% | - |
| Dec 16, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 0.64% | - |
| Dec 15, 2025 | 3.00 | 3.14 | 3.00 | 3.12 | 3.12 | -0.64% | - |
| Dec 12, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | - | - |
| Dec 11, 2025 | 3.10 | 3.26 | 3.10 | 3.14 | 3.14 | -3.68% | - |
| Dec 10, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | -2.98% | - |
| Dec 9, 2025 | 3.20 | 3.38 | 3.20 | 3.36 | 3.36 | -0.59% | - |
| Dec 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |