MicroVision, Inc. (FRA:X32)
Germany · Delayed Price · Currency is EUR 3.170
+0.001 (0.03%)
At close: Aug 3, 2026
FRA:X32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.02% | - |
| Jul 31, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.42% | 66 |
| Jul 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.28% | - |
| Jul 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.79% | - |
| Jul 28, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.22 | 1.99% | 1,700 |
| Jul 27, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -8.71% | 66 |
| Jul 24, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -9.73% | 106 |
| Jul 23, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -14.73% | 200 |
| Jul 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 14.33% | 93 |
| Jul 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.51% | - |
| Jul 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.69% | - |
| Jul 17, 2026 | 3.70 | 4.12 | 3.70 | 4.03 | 4.03 | 5.49% | 566 |
| Jul 16, 2026 | 3.95 | 4.03 | 3.82 | 3.82 | 3.82 | -19.52% | 1,727 |
| Jul 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.13% | - |
| Jul 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -2.40% | - |
| Jul 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.26% | - |
| Jul 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.18% | - |
| Jul 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94% | - |
| Jul 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.22% | - |
| Jul 7, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | -3.28% | 666 |
| Jul 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.98% | - |
| Jul 3, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -10.51% | - |
| Jul 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.22% | - |
| Jul 1, 2026 | 4.38 | 5.49 | 4.38 | 5.40 | 5.40 | 37.61% | 416 |
| Jun 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.03% | - |
| Jun 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.81% | - |
| Jun 26, 2026 | 4.07 | 4.07 | 3.96 | 3.96 | 3.96 | -5.52% | 300 |
| Jun 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -8.73% | - |
| Jun 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.03% | - |
| Jun 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -4.52% | - |
| Jun 22, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -1.17% | 431 |
| Jun 19, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | -0.95% | 100 |
| Jun 18, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.99% | - |
| Jun 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.57% | - |
| Jun 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.33% | - |
| Jun 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.67% | - |
| Jun 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.96% | - |
| Jun 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.76% | - |
| Jun 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -7.65% | - |
| Jun 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.12% | - |
| Jun 8, 2026 | 5.14 | 5.14 | 4.96 | 4.96 | 4.96 | -8.83% | - |
| Jun 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.06% | - |
| Jun 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.09% | - |
| Jun 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.33% | - |
| Jun 2, 2026 | 7.00 | 7.00 | 5.40 | 5.40 | 5.40 | -30.58% | 14 |
| Jun 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.48% | - |
| May 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.63% | - |
| May 28, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -8.06% | - |
| May 27, 2026 | 8.32 | 8.82 | 8.32 | 8.82 | 8.82 | 7.89% | 120 |
| May 26, 2026 | 8.12 | 8.18 | 8.12 | 8.18 | 8.17 | 1.08% | 500 |