Socket Mobile, Inc. (FRA:SNB1)
Germany
· Delayed Price · Currency is EUR 1.070
0.00 (0.00%)
At close: Dec 4, 2025
Socket Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.15% | - |
| Nov 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Nov 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | - |
| Nov 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.35% | 193 |
| Nov 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.37% | - |
| Nov 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.92% | 150 |
| Nov 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.97% | - |
| Nov 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | - |
| Oct 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Oct 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.92% | - |
| Oct 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.11% | - |
| Oct 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.23% | - |
| Oct 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.81% | - |
| Oct 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.40% | - |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.22% | - |
| Oct 20, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 2.47% | 15 |
| Oct 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.99% | - |
| Oct 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.68% | - |
| Oct 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.99% | - |
| Oct 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.71% | - |
| Oct 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | - |
| Oct 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Oct 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Oct 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Oct 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Sep 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Sep 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Sep 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.75% | - |
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Sep 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | - |
| Sep 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Sep 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.23% | - |
| Sep 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Sep 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Aug 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.07% | - |
| Aug 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Aug 26, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 7.14% | 92 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.67% | - |
| Aug 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | - |
| Aug 21, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 3.49% | 1,000 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Aug 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Aug 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.92% | - |
| Aug 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 8.92% | - |
| Aug 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.95% | - |
| Aug 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | - |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.89% | - |
| Aug 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Aug 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.17% | - |
| Aug 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.15% | - |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.77% | - |
| Aug 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.67% | - |
| Aug 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | - |
| Aug 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | - |
| Jul 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.21% | - |
| Jul 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | - |
| Jul 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Jul 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Jul 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jul 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |