SigmaRoc plc (FRA:M2I2)
Germany · Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
At close: Nov 28, 2025
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Nov 27, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | - |
| Nov 26, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | - |
| Nov 25, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | - |
| Nov 24, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | - |
| Nov 21, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | - |
| Nov 20, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | - |
| Nov 19, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | - |
| Nov 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Nov 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 12, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | - |
| Nov 11, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Nov 10, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | - |
| Nov 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Nov 6, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Nov 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 3, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Oct 31, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 30, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Oct 29, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | - |
| Oct 28, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 27, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 12,047 |
| Oct 24, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Oct 23, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Oct 22, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | - |
| Oct 21, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | - |
| Oct 20, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | - |
| Oct 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | - |
| Oct 16, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Oct 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Oct 14, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 300 |
| Oct 13, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | - |
| Oct 10, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 9, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | - |
| Oct 8, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 635 |
| Oct 7, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Oct 6, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Oct 3, 2025 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | 2.26% | 703 |
| Oct 2, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -5.67% | - |
| Oct 1, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | - |
| Sep 30, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | - |
| Sep 29, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | - |
| Sep 26, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | - |
| Sep 25, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Sep 22, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | - |