SigmaRoc plc (FRA:M2I2)
Germany · Delayed Price · Currency is EUR 1.440
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:M2I2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jul 24, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -2.03% | - |
| Jul 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | - |
| Jul 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jul 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 20, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Jul 17, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Jul 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Jul 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jul 13, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -4.90% | - |
| Jul 10, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 3.62% | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jul 8, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -7.33% | - |
| Jul 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 6, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jul 3, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 4.11% | - |
| Jul 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jul 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jun 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 29, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | - |
| Jun 26, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Jun 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Jun 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Jun 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 22, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jun 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 18, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jun 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Jun 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 15, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 10.00% | - |
| Jun 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jun 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Jun 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 9, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jun 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 5, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Jun 4, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Jun 3, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| 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 | - | - |