Socket Mobile, Inc. (FRA:SNB1)
Germany · Delayed Price · Currency is EUR 1.070
+0.030 (2.88%)
At close: Jan 30, 2026
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Jan 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Jan 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Jan 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Jan 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.85% | - |
| Jan 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Jan 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.83% | - |
| Jan 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Jan 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.41% | - |
| Jan 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.73% | - |
| Jan 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Jan 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Jan 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Jan 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Jan 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | - |
| Jan 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Dec 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.89% | - |
| Dec 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.95% | - |
| Dec 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.82% | - |
| Dec 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Dec 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.32% | - |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Dec 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Dec 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Dec 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.68% | - |
| Dec 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.21% | - |
| Dec 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Dec 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Dec 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Nov 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| Nov 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Nov 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.53% | - |