CML Microsystems plc (FRA:92M)
Germany · Delayed Price · Currency is EUR 2.840
-0.020 (-0.70%)
At close: Jun 26, 2026
FRA:92M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.70 | 2.86 | 2.70 | 2.84 | 2.84 | -0.70% | - |
| Jun 25, 2026 | 2.68 | 2.86 | 2.68 | 2.86 | 2.86 | - | - |
| Jun 24, 2026 | 2.66 | 2.86 | 2.66 | 2.86 | 2.86 | - | - |
| Jun 23, 2026 | 2.68 | 2.86 | 2.68 | 2.86 | 2.86 | - | - |
| Jun 22, 2026 | 2.64 | 3.42 | 2.64 | 2.86 | 2.86 | 6.72% | 1 |
| Jun 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Jun 18, 2026 | 2.78 | 2.96 | 2.78 | 2.84 | 2.84 | -5.96% | - |
| Jun 17, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -5.03% | - |
| Jun 16, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | - | - |
| Jun 15, 2026 | 2.96 | 3.18 | 2.96 | 3.18 | 3.18 | 1.92% | - |
| Jun 12, 2026 | 2.68 | 3.12 | 2.68 | 3.12 | 3.12 | 5.41% | - |
| Jun 11, 2026 | 2.94 | 3.08 | 2.94 | 2.96 | 2.96 | -3.90% | - |
| Jun 10, 2026 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | - | - |
| Jun 9, 2026 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | 0.65% | - |
| Jun 8, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| Jun 5, 2026 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | -12.30% | - |
| Jun 4, 2026 | 3.18 | 3.74 | 3.18 | 3.74 | 3.74 | 6.86% | 1,204 |
| Jun 3, 2026 | 3.58 | 3.74 | 3.50 | 3.50 | 3.50 | -7.41% | - |
| Jun 2, 2026 | 3.56 | 3.78 | 3.56 | 3.78 | 3.78 | - | - |
| Jun 1, 2026 | 3.46 | 3.82 | 3.46 | 3.78 | 3.78 | 0.53% | - |
| May 29, 2026 | 3.74 | 3.98 | 3.74 | 3.76 | 3.76 | -4.57% | 1,204 |
| May 28, 2026 | 3.48 | 3.94 | 3.48 | 3.94 | 3.94 | 5.91% | - |
| May 27, 2026 | 3.40 | 3.72 | 3.40 | 3.72 | 3.72 | 12.73% | 450 |
| May 26, 2026 | 3.14 | 3.34 | 3.14 | 3.30 | 3.30 | - | - |
| May 25, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | -1.20% | - |
| May 22, 2026 | 3.08 | 3.40 | 3.08 | 3.34 | 3.34 | 1.83% | - |
| May 21, 2026 | 2.80 | 3.28 | 2.80 | 3.28 | 3.28 | 10.81% | - |
| May 20, 2026 | 2.92 | 3.06 | 2.92 | 2.96 | 2.96 | -3.27% | - |
| May 19, 2026 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | 0.66% | - |
| May 18, 2026 | 2.74 | 3.04 | 2.74 | 3.04 | 3.04 | 3.40% | - |
| May 15, 2026 | 2.96 | 3.16 | 2.94 | 2.94 | 2.94 | -8.70% | - |
| May 14, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | - | - |
| May 13, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | - | - |
| May 12, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | -5.29% | - |
| May 11, 2026 | 2.90 | 3.40 | 2.90 | 3.40 | 3.40 | 34.92% | - |
| May 8, 2026 | 2.46 | 2.52 | 2.46 | 2.52 | 2.52 | - | - |
| May 7, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | - | - |
| May 6, 2026 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | - | - |
| May 5, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | - | - |
| May 4, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | - | - |
| Apr 30, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | - | - |
| Apr 29, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | - | - |
| Apr 28, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | - | - |
| Apr 27, 2026 | 2.32 | 2.52 | 2.32 | 2.52 | 2.52 | 5.00% | - |
| Apr 24, 2026 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | - |
| Apr 23, 2026 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | - |
| Apr 22, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Apr 21, 2026 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | - | - |
| Apr 20, 2026 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | 0.84% | - |
| Apr 17, 2026 | 2.26 | 2.38 | 2.26 | 2.38 | 2.38 | -0.83% | - |