SigmaRoc plc (FRA:M2I2)
Germany · Delayed Price · Currency is EUR 1.370
-0.010 (-0.72%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:M2I2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Jun 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 29, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 2,147 |
| May 28, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| May 27, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.96% | 75 |
| May 26, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | - |
| May 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 22, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | - |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| May 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 18, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| May 15, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| May 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| May 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 11, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| May 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| May 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | - |
| May 6, 2026 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 10.69% | 111 |
| May 5, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -7.09% | - |
| May 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Apr 30, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Apr 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 28, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Apr 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Apr 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 23, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Apr 22, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Apr 21, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | - |
| Apr 20, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | 16 |
| Apr 17, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.48% | - |
| Apr 16, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Apr 15, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | - |
| Apr 14, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 2.05% | - |
| Apr 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 10, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | - |
| Apr 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 8, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 10.00% | 1,000 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Apr 2, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Apr 1, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 5.30% | - |
| Mar 31, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Mar 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| 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% | - |