Skip to main content
Socket Mobile, Inc. (BST:SNB1)
Germany flag Germany · Delayed Price · Currency is EUR
0.760
+0.015 (2.01%)
At close: Apr 27, 2026

Socket Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.740.760.740.760.762.01%-
Apr 24, 20260.780.780.740.750.75-4.49%-
Apr 23, 20260.770.780.770.780.782.63%-
Apr 22, 20260.800.800.750.760.76-1.94%-
Apr 21, 20260.760.800.760.780.782.65%-
Apr 20, 20260.770.770.730.760.76--
Apr 17, 20260.780.780.730.760.76-3.21%-
Apr 16, 20260.740.790.710.780.788.33%-
Apr 15, 20260.710.720.700.720.721.41%-
Apr 14, 20260.720.720.690.710.71-2.07%-
Apr 13, 20260.730.740.720.730.730.69%-
Apr 10, 20260.710.730.710.720.72-0.69%-
Apr 9, 20260.740.750.720.730.73-0.68%-
Apr 8, 20260.810.810.730.730.73-8.75%-
Apr 7, 20260.850.860.790.800.808.84%-
Apr 2, 20260.750.750.740.740.74--
Apr 1, 20260.740.740.730.740.740.68%-
Mar 31, 20260.750.750.730.730.73-1.35%-
Mar 30, 20260.770.770.740.740.74-1.99%-
Mar 27, 20260.760.760.760.760.760.67%-
Mar 26, 20260.750.770.750.750.75--
Mar 25, 20260.770.780.750.750.75-1.32%-
Mar 24, 20260.730.780.730.760.764.83%-
Mar 23, 20260.740.740.730.730.73-3.97%-
Mar 20, 20260.740.770.730.760.762.72%-
Mar 19, 20260.740.750.730.740.74--
Mar 18, 20260.730.760.730.740.742.08%-
Mar 17, 20260.750.770.720.720.72-4.00%-
Mar 16, 20260.760.780.750.750.75--
Mar 13, 20260.760.780.750.750.75-0.66%-
Mar 12, 20260.760.790.750.760.76-0.66%-
Mar 11, 20260.770.790.760.760.764.11%-
Mar 10, 20260.770.800.730.730.73-10.98%-
Mar 9, 20260.810.890.790.820.824.46%-
Mar 6, 20260.760.790.750.790.793.29%-
Mar 5, 20260.770.770.760.760.76-1.30%-
Mar 4, 20260.750.790.750.770.770.65%-
Mar 3, 20260.750.810.750.770.770.66%-
Mar 2, 20260.740.760.740.760.761.33%-
Feb 27, 20260.740.800.740.750.75--
Feb 26, 20260.750.760.750.750.75-1.32%-
Feb 25, 20260.820.830.760.760.76-6.75%-
Feb 24, 20260.800.850.800.820.82-2.98%-
Feb 23, 20260.830.870.830.840.84-2.89%-
Feb 20, 20260.960.960.870.870.87-7.98%-
Feb 19, 20260.910.960.870.940.948.05%-
Feb 18, 20260.870.900.860.870.871.16%-
Feb 17, 20260.890.900.860.860.86-2.82%-
Feb 16, 20260.890.890.890.890.89-0.56%-
Feb 13, 20260.880.890.860.890.891.71%-
Feb 12, 20260.900.920.880.880.88-2.78%-
Feb 11, 20260.890.900.890.900.90-0.55%-
Feb 10, 20260.910.920.900.910.91--
Feb 9, 20260.930.960.900.910.91-3.21%-
Feb 6, 20260.900.950.900.940.942.19%-
Feb 5, 20260.930.950.910.920.92-2.14%-
Feb 4, 20260.930.940.910.940.941.63%-
Feb 3, 20260.990.990.920.920.92-5.15%-
Feb 2, 20261.001.060.970.970.97-4.90%-
Jan 30, 20261.061.071.011.021.02-1.92%-
Jan 29, 20261.041.071.011.041.041.96%-
Jan 28, 20261.001.030.991.021.020.99%-
Jan 27, 20261.041.051.011.011.01-2.88%-
Jan 26, 20261.101.101.041.041.04-5.45%-
Jan 23, 20261.061.111.051.101.104.76%-
Jan 22, 20261.031.061.031.051.051.94%-
Jan 21, 20261.001.040.991.031.031.98%-
Jan 20, 20260.931.060.931.011.018.02%-
Jan 19, 20260.930.940.930.940.94-1.06%-
Jan 16, 20260.950.950.950.950.952.72%-
Jan 15, 20260.910.920.910.920.920.55%-
Jan 14, 20260.910.920.910.920.921.10%-
Jan 13, 20260.910.910.910.910.91--
Jan 12, 20260.880.910.870.910.911.69%-
Jan 9, 20260.870.890.870.890.891.71%-
Jan 8, 20260.880.880.880.880.880.57%-
Jan 7, 20260.870.870.870.870.871.16%-
Jan 6, 20260.850.880.850.860.86--
Jan 5, 20260.880.880.860.860.86--
Jan 2, 20260.850.870.850.860.860.58%-
Dec 30, 20250.860.860.860.860.86-1.72%-
Dec 29, 20250.870.870.870.870.87-1.14%-
Dec 23, 20250.880.880.880.880.88-0.56%-
Dec 22, 20250.890.890.890.890.89-0.56%-
Dec 19, 20250.890.890.890.890.89-8.25%-
Dec 16, 20250.970.970.970.970.97--
Dec 15, 20250.970.970.970.970.972.11%-
Dec 12, 20250.950.950.950.950.95-9.52%-
Dec 11, 20251.051.051.051.051.050.96%-
Dec 10, 20251.041.041.041.041.04--
Dec 9, 20251.051.051.041.041.04-3.70%-
Dec 8, 20251.081.081.081.081.08-0.92%-
Dec 5, 20251.101.101.091.091.091.87%-
Dec 4, 20251.071.071.071.071.07-0.93%-
Dec 3, 20251.071.081.071.081.08--
Dec 2, 20251.041.081.041.081.082.86%-
Dec 1, 20251.091.091.051.051.05-2.78%-
Nov 28, 20251.131.131.081.081.08-3.57%-
Nov 27, 20251.121.121.121.121.12-0.88%-
Nov 26, 20251.091.131.091.131.132.73%-