SigmaRoc plc (FRA:M2I2)
Germany · Delayed Price · Currency is EUR 1.390
+0.120 (9.45%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:M2I2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.25 | 1.39 | 1.25 | 1.39 | 1.39 | 9.45% | 4,999 |
| Oct 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | - |
| Oct 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Oct 20, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -3.40% | 4,999 |
| Oct 19, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | -2.00% | - |
| Oct 16, 2026 | 1.37 | 1.54 | 1.37 | 1.50 | 1.50 | 10.29% | 181 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Oct 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -7.53% | - |
| Oct 13, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | -0.68% | 962 |
| Oct 12, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | -2.65% | - |
| Oct 9, 2026 | 1.31 | 1.51 | 1.31 | 1.51 | 1.51 | 11.85% | 1,000 |
| Oct 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -11.18% | - |
| Oct 7, 2026 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 9.35% | 767 |
| Oct 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.33% | - |
| Oct 5, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 0.67% | - |
| Oct 2, 2026 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 7.97% | - |
| Oct 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.10% | - |
| Sep 30, 2026 | 1.36 | 1.57 | 1.36 | 1.57 | 1.57 | 14.60% | 2,997 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.43% | - |
| Sep 28, 2026 | 1.33 | 1.48 | 1.33 | 1.48 | 1.48 | 2.78% | - |
| Sep 25, 2026 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | 0.70% | - |
| Sep 24, 2026 | 1.39 | 1.50 | 1.39 | 1.43 | 1.43 | -4.03% | 400 |
| Sep 23, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | - |
| Sep 22, 2026 | 1.29 | 1.46 | 1.29 | 1.46 | 1.46 | 1.39% | - |
| Sep 21, 2026 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | - | - |
| Sep 18, 2026 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | 0.70% | - |
| Sep 17, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 0.70% | - |
| Sep 16, 2026 | 1.23 | 1.42 | 1.23 | 1.42 | 1.42 | 3.65% | - |
| Sep 15, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | -3.52% | - |
| Sep 14, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | -3.40% | - |
| Sep 11, 2026 | 1.29 | 1.47 | 1.29 | 1.47 | 1.47 | 3.52% | - |
| Sep 10, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | -3.40% | - |
| Sep 9, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | -3.29% | - |
| Sep 8, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | -4.40% | - |
| Sep 7, 2026 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | 7.43% | - |
| Sep 4, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 5.71% | - |
| Sep 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Sep 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Sep 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 31, 2026 | 1.46 | 1.54 | 1.46 | 1.46 | 1.46 | - | 2,124 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Aug 27, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Aug 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Aug 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 75 |
| Aug 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 21, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 4.14% | - |
| Aug 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Aug 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Aug 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 17, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |