tiprankstipranks
Sivers Semiconductors AB (DE:2DG)
FRANKFURT:2DG
Germany Market
2DG
Sivers Semiconductors AB
RESEARCH TOOLSreports

Sivers Semiconductors AB (2DG) Historical Prices

12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
1.00
1.00
0.88
0.96
0.96
+0.73%
7,765
0.92
Apr 01, 2026
0.99
1.11
0.95
0.95
0.95
-7.83%
3,937
0.47
Mar 31, 2026
0.93
1.03
0.93
1.03
1.03
+3.61%
13,100
1.60
Mar 30, 2026
0.89
1.14
0.89
1.00
1.00
+7.43%
54,680
7.47
Mar 27, 2026
1.06
1.06
0.82
0.93
0.93
-14.06%
31,248
4.58
Mar 26, 2026
1.35
1.35
1.05
1.08
1.08
-18.72%
18,268
2.79
Mar 25, 2026
1.19
1.61
1.10
1.33
1.33
+10.83%
142,813
33.44
Mar 24, 2026
1.17
1.25
1.15
1.20
1.20
+9.09%
32,300
8.60
Mar 23, 2026
0.75
1.10
0.75
1.10
1.10
+38.02%
10,100
2.81
Mar 20, 2026
1.03
1.04
0.74
0.80
0.80
-20.46%
16,300
4.88
Mar 19, 2026
0.87
1.09
0.87
1.00
1.00
+11.33%
52,801
21.12
Mar 18, 2026
0.65
0.93
0.65
0.90
0.90
+35.34%
88,940
81.69
Mar 17, 2026
0.68
0.70
0.62
0.67
0.67
-10.38%
39,670
86.42
Mar 16, 2026
0.38
0.74
0.38
0.74
0.74
+106.69%
27,010
890.44
Mar 13, 2026
0.36
0.36
0.36
0.36
0.36
-1.10%
0
0.00
Mar 12, 2026
0.36
0.36
0.36
0.36
0.36
+12.38%
0
0.00
Mar 11, 2026
0.32
0.32
0.32
0.32
0.32
+4.87%
0
0.00
Mar 10, 2026
0.31
0.31
0.31
0.31
0.31
-0.32%
0
0.00
Mar 09, 2026
0.31
0.31
0.31
0.31
0.31
+4.04%
0
0.00
Mar 06, 2026
0.30
0.30
0.30
0.30
0.30
+3.13%
0
0.00
Mar 05, 2026
0.29
0.29
0.29
0.29
0.29
+12.94%
0
0.00
Mar 04, 2026
0.26
0.26
0.26
0.26
0.26
-1.54%
0
0.00
Mar 03, 2026
0.26
0.26
0.26
0.26
0.26
+0.39%
0
0.00
Mar 02, 2026
0.26
0.26
0.26
0.26
0.26
+2.79%
0
0.00
Feb 27, 2026
0.25
0.25
0.25
0.25
0.25
-8.73%
0
0.00
Feb 26, 2026
0.28
0.28
0.28
0.28
0.28
-2.83%
0
0.00
Feb 25, 2026
0.28
0.28
0.28
0.28
0.28
+4.81%
0
0.00
Feb 24, 2026
0.27
0.27
0.27
0.27
0.27
-1.46%
0
0.00
Feb 23, 2026
0.27
0.27
0.27
0.27
0.27
-2.84%
0
0.00
Feb 20, 2026
0.28
0.28
0.28
0.28
0.28
-8.44%
0
0.00
Feb 19, 2026
0.27
0.31
0.27
0.31
0.31
+14.50%
911
57.39
Feb 18, 2026
0.27
0.27
0.27
0.27
0.27
-5.28%
0
0.00
Feb 17, 2026
0.28
0.28
0.28
0.28
0.28
+6.77%
0
0.00
Feb 16, 2026
0.27
0.27
0.27
0.27
0.27
+2.70%
0
0.00
Feb 13, 2026
0.26
0.26
0.26
0.26
0.26
-9.76%
0
0.00
Feb 12, 2026
0.29
0.29
0.29
0.29
0.29
-11.96%
0
0.00
Feb 11, 2026
0.29
0.33
0.29
0.33
0.33
+13.19%
1,000
∞
Feb 10, 2026
0.29
0.29
0.29
0.29
0.29
-4.95%
0
-
Feb 09, 2026
0.30
0.30
0.30
0.30
0.30
+6.32%
0
-
Feb 06, 2026
0.29
0.29
0.29
0.29
0.29
-2.40%
0
-
Feb 05, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
-
Feb 04, 2026
0.29
0.29
0.29
0.29
0.29
-2.99%
0
-
Feb 03, 2026
0.30
0.30
0.30
0.30
0.30
+2.73%
0
-
Feb 02, 2026
0.29
0.29
0.29
0.29
0.29
-1.68%
0
-
Jan 30, 2026
0.30
0.30
0.30
0.30
0.30
-4.18%
0
-
Jan 29, 2026
0.31
0.31
0.31
0.31
0.31
-0.64%
0
-
Jan 28, 2026
0.31
0.31
0.31
0.31
0.31
+1.29%
0
-
Jan 27, 2026
0.31
0.31
0.31
0.31
0.31
+0.32%
0
-
Jan 26, 2026
0.31
0.31
0.31
0.31
0.31
-3.45%
0
-
Jan 23, 2026
0.32
0.32
0.32
0.32
0.32
+12.32%
0
-
Rows:
50