Sivers Semiconductors AB (publ) (FRA:2DG)
Germany
· Delayed Price · Currency is EUR 0.339
-0.015 (-4.19%)
Last updated: Dec 4, 2025, 8:02 AM CET
Sivers Semiconductors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.18% | - |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.19% | - |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.05% | - |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.39% | - |
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 6.14% | - |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.86% | - |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.40% | - |
| Nov 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.93% | - |
| Nov 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 9.12% | - |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.84% | - |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.21% | - |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.97% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.51% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.14% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.55% | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.75% | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.97% | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.74% | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.55% | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.04% | - |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.60% | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.46% | - |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.46% | - |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.86% | - |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.49% | - |
| Oct 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.79% | - |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.85% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.06% | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.25% | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.88% | - |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.71% | - |
| Oct 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -11.25% | - |
| Oct 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.15% | - |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.54% | - |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.17% | - |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.92% | - |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.10% | - |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 9.75% | - |
| Oct 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.36% | - |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.94% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 11.82% | - |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.00% | - |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.82% | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.62% | - |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.07% | - |
| Oct 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.08% | - |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.26% | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.07% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.03% | - |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.35% | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.37% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.07% | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.79% | - |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.40% | - |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.70% | - |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.06% | - |
| Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.84% | - |
| Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.06% | - |
| Sep 15, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.94% | - |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.81% | - |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.12% | - |
| Sep 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.56% | - |
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.82% | - |
| Sep 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.04% | - |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.23% | - |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.56% | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.44% | - |
| Sep 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.45% | - |
| Sep 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.11% | - |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.44% | - |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.90% | - |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.78% | - |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.33% | - |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.22% | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.55% | - |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.28% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.11% | - |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.21% | - |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.57% | - |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.90% | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.55% | - |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.39% | - |
| Aug 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.12% | - |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.36% | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.14% | - |
| Aug 6, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 0.99% | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.81% | - |
| Aug 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.73% | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.85% | - |
| Jul 31, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 4.53% | 2,812 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.68% | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.93% | - |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.29% | - |
| Jul 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.51% | - |
| Jul 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | - |
| Jul 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.48% | - |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.68% | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.66% | - |