Seeing Machines Limited (FRA:M2Z)
Germany · Delayed Price · Currency is EUR 0.0405
-0.0195 (-32.50%)
At close: Nov 28, 2025
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -32.50% | - |
| Nov 27, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 51.90% | 25,900 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.27% | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.41% | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.23% | - |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.90% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.08% | 40,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -35.83% | - |
| Nov 17, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 96.72% | 40,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.45% | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.67% | 5,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.78% | - |
| Nov 6, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 39,166 |
| Nov 5, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 1.03% | 11,204 |
| Nov 4, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 21.25% | 15,000 |
| Nov 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 101,900 |
| Oct 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,000 |
| Oct 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.93% | 43,100 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | - |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 50.00% | 1,000 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.56% | - |
| Oct 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 48.28% | 5,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.09% | - |
| Oct 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 51.72% | 5,000 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | - |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 50.00% | 4,321 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | - |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.81% | 1,000 |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,000 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.18% | 110,869 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 70.00% | 45,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -41.18% | - |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.30% | 9,000 |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 171.87% | 2,100 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | - |
| Sep 26, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | - | 10,000 |
| Sep 25, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 37.93% | 1,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 121,858 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | - |