SigmaRoc plc (FRA:M2I2)
Germany · Delayed Price · Currency is EUR 1.700
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:01 AM CET
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jan 15, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | - |
| Jan 14, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jan 13, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Jan 12, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | - |
| Jan 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jan 8, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | - |
| Jan 7, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | - |
| Jan 6, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Jan 5, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | - |
| Jan 2, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | - |
| Dec 30, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Dec 29, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | - |
| Dec 23, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Dec 22, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | - |
| Dec 19, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | - |
| Dec 18, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 899 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Dec 16, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | - |
| Dec 15, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | - |
| Dec 12, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 15,000 |
| Dec 11, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | - |
| Dec 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Dec 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Dec 8, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | - |