SigmaRoc plc (FRA:M2I2)
Germany · Delayed Price · Currency is EUR 1.380
0.00 (0.00%)
At close: Mar 27, 2026
FRA:M2I2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 26, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Mar 25, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | - |
| Mar 24, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | - |
| Mar 23, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | - |
| Mar 20, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Mar 19, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Mar 18, 2026 | 1.34 | 1.44 | 1.30 | 1.30 | 1.30 | -2.99% | 186 |
| Mar 17, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | - |
| Mar 16, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -6.38% | - |
| Mar 13, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Mar 12, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Mar 11, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.07% | - |
| Mar 10, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -6.71% | - |
| Mar 6, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -3.87% | 15,000 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Mar 4, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | - |
| Mar 3, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -6.10% | - |
| Mar 2, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Feb 27, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | - |
| Feb 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Feb 25, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Feb 23, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Feb 20, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Feb 19, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Feb 18, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | - |
| Feb 17, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 2,212 |
| Feb 16, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | - |
| Feb 13, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | - |
| Feb 12, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Feb 11, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Feb 9, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | - |
| Feb 6, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | - |
| Feb 5, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Feb 4, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Feb 3, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Feb 2, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | - |
| Jan 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 29, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | - |
| Jan 28, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.52% | - |
| Jan 27, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jan 26, 2026 | 1.59 | 1.65 | 1.59 | 1.60 | 1.60 | 5.96% | 1,000 |
| Jan 23, 2026 | 1.58 | 1.65 | 1.51 | 1.51 | 1.51 | -5.03% | 6,000 |
| Jan 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jan 21, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | - |
| Jan 20, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 4,095 |
| Jan 19, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 6.76% | 14,800 |