CML Microsystems plc (FRA:92M)
Germany · Delayed Price · Currency is EUR 3.300
0.00 (0.00%)
At close: Oct 23, 2026
FRA:92M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | - | - |
| Oct 22, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | - | - |
| Oct 21, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | - | - |
| Oct 20, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | 0.61% | - |
| Oct 19, 2026 | 3.16 | 3.40 | 3.16 | 3.28 | 3.28 | -3.53% | - |
| Oct 16, 2026 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | 0.59% | - |
| Oct 15, 2026 | 3.16 | 3.38 | 3.16 | 3.38 | 3.38 | -1.17% | - |
| Oct 14, 2026 | 3.26 | 3.48 | 3.26 | 3.42 | 3.42 | -1.72% | - |
| Oct 13, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | - | - |
| Oct 12, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 0.58% | - |
| Oct 9, 2026 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | - | - |
| Oct 8, 2026 | 3.36 | 3.58 | 3.36 | 3.46 | 3.46 | -3.35% | - |
| Oct 7, 2026 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | - | - |
| Oct 6, 2026 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | - | - |
| Oct 5, 2026 | 3.34 | 3.58 | 3.34 | 3.58 | 3.58 | 3.47% | - |
| Oct 2, 2026 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 0.58% | - |
| Oct 1, 2026 | 3.34 | 3.54 | 3.34 | 3.44 | 3.44 | 1.78% | - |
| Sep 30, 2026 | 3.14 | 3.38 | 3.14 | 3.38 | 3.38 | 1.81% | - |
| Sep 29, 2026 | 3.14 | 3.32 | 3.14 | 3.32 | 3.32 | - | - |
| Sep 28, 2026 | 3.08 | 3.32 | 3.08 | 3.32 | 3.32 | 2.47% | - |
| Sep 25, 2026 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | -0.61% | - |
| Sep 24, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 1.87% | - |
| Sep 23, 2026 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 5.26% | - |
| Sep 22, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | - | - |
| Sep 21, 2026 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | - | - |
| Sep 18, 2026 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | - | - |
| Sep 17, 2026 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | - | - |
| Sep 16, 2026 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | - | - |
| Sep 15, 2026 | 2.92 | 3.10 | 2.92 | 3.04 | 3.04 | -1.94% | - |
| Sep 14, 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 0.65% | - |
| Sep 11, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | - | - |
| Sep 10, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -3.75% | - |
| Sep 9, 2026 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | -3.61% | - |
| Sep 8, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | 0.61% | - |
| Sep 7, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | - | - |
| Sep 4, 2026 | 3.18 | 3.36 | 3.18 | 3.30 | 3.30 | -1.79% | - |
| Sep 3, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | - | - |
| Sep 2, 2026 | 3.14 | 3.38 | 3.14 | 3.36 | 3.36 | -0.59% | - |
| Sep 1, 2026 | 3.14 | 3.38 | 3.14 | 3.38 | 3.38 | 2.42% | - |
| Aug 31, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | -1.79% | - |
| Aug 28, 2026 | 3.14 | 3.38 | 3.14 | 3.36 | 3.36 | - | - |
| Aug 27, 2026 | 3.16 | 3.36 | 3.16 | 3.36 | 3.36 | -0.59% | - |
| Aug 26, 2026 | 3.16 | 3.38 | 3.16 | 3.38 | 3.38 | - | - |
| Aug 25, 2026 | 3.24 | 3.44 | 3.24 | 3.38 | 3.38 | -1.74% | - |
| Aug 24, 2026 | 3.22 | 3.44 | 3.22 | 3.44 | 3.44 | 0.58% | - |
| Aug 21, 2026 | 3.24 | 3.42 | 3.24 | 3.42 | 3.42 | - | - |
| Aug 20, 2026 | 3.24 | 3.42 | 3.24 | 3.42 | 3.42 | -0.58% | - |
| Aug 19, 2026 | 3.32 | 3.44 | 3.28 | 3.44 | 3.44 | - | - |
| Aug 18, 2026 | 3.30 | 3.48 | 3.30 | 3.44 | 3.44 | -1.71% | - |
| Aug 17, 2026 | 3.22 | 3.54 | 3.22 | 3.50 | 3.50 | - | - |