Microbot Medical Inc. (FRA:CY9D)
Germany · Delayed Price · Currency is EUR 1.837
+0.126 (7.36%)
At close: Dec 19, 2025
Microbot Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 7.36% | 3,000 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -8.99% | - |
| Dec 17, 2025 | 1.87 | 1.94 | 1.87 | 1.88 | 1.88 | 2.45% | 400 |
| Dec 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -8.80% | - |
| Dec 15, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -7.37% | - |
| Dec 12, 2025 | 2.00 | 2.17 | 2.00 | 2.17 | 2.17 | 7.95% | 71 |
| Dec 11, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.85% | - |
| Dec 10, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 7.89% | 1,900 |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.30% | - |
| Dec 8, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.83% | - |
| Dec 5, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.75% | - |
| Dec 4, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 11.72% | - |
| Dec 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.09% | - |
| Dec 2, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -8.21% | - |
| Dec 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.87% | - |
| Nov 28, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 16.69% | 4,100 |
| Nov 27, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 21.74% | - |
| Nov 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.63% | - |
| Nov 25, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.77% | 100 |
| Nov 24, 2025 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 11.81% | 100 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -11.33% | - |
| Nov 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.97% | - |
| Nov 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.47% | - |
| Nov 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Nov 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.13% | - |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.36% | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.59% | - |
| Nov 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.97% | - |
| Nov 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.25% | - |
| Nov 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.09% | - |
| Nov 6, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 3.79% | 1,000 |
| Nov 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.98% | - |
| Nov 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.60% | - |
| Nov 3, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 2.83% | 1,000 |
| Oct 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.43% | - |
| Oct 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.13% | - |
| Oct 29, 2025 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | -4.78% | 2,250 |
| Oct 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.38% | - |
| Oct 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.66% | - |
| Oct 24, 2025 | 2.09 | 2.23 | 2.09 | 2.23 | 2.23 | 4.12% | 1,000 |
| Oct 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 22, 2025 | 2.27 | 2.27 | 2.12 | 2.12 | 2.12 | -9.64% | 30,000 |
| Oct 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.76% | - |
| Oct 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.25% | - |
| Oct 17, 2025 | 2.40 | 2.40 | 2.30 | 2.36 | 2.36 | -3.36% | 3,000 |
| Oct 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.69% | - |
| Oct 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.22% | - |
| Oct 14, 2025 | 2.56 | 2.56 | 2.45 | 2.45 | 2.45 | -0.24% | 200 |
| Oct 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -11.27% | - |