mVISE AG (ETR:C1V)
Germany · Delayed Price · Currency is EUR 7.30
+0.20 (2.82%)
At close: Jan 30, 2026
mVISE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 2.82% | 3,891 |
| Jan 29, 2026 | 6.80 | 7.35 | 6.80 | 7.10 | 7.10 | 5.97% | 3,751 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 58 |
| Jan 27, 2026 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | 18.58% | 3,689 |
| Jan 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 944 |
| Jan 23, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 3.67% | 12 |
| Jan 22, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 5.83% | 2,446 |
| Jan 21, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 74 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1,176 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 394 |
| Jan 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 53 |
| Jan 15, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 106 |
| Jan 14, 2026 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 47 |
| Jan 13, 2026 | 4.90 | 5.45 | 4.90 | 5.20 | 5.20 | 10.64% | 3,130 |
| Jan 12, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | -2.08% | 124 |
| Jan 9, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | -4.00% | 65 |
| Jan 8, 2026 | 4.82 | 5.00 | 4.80 | 5.00 | 5.00 | 3.73% | 2,086 |
| Jan 7, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 3.66% | 13 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | 2.20% | 1 |
| Jan 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.15% | - |
| Jan 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Dec 30, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | -2.00% | 104 |
| Dec 29, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 7.84% | 103 |
| Dec 23, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | -11.91% | 100 |
| Dec 22, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -5.75% | 2,334 |
| Dec 19, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -0.93% | 12 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | - |
| Dec 17, 2025 | 5.70 | 5.70 | 5.26 | 5.38 | 5.38 | -6.43% | 135 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.51 | 5.75 | 5.75 | 15.00% | 504 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -15.68% | 262 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 5.93 | 5.93 | 1.54% | 60 |
| Dec 10, 2025 | 5.82 | 5.82 | 5.82 | 5.84 | 5.84 | -2.83% | 79 |
| Dec 9, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -8.24% | 3 |
| Dec 8, 2025 | 6.01 | 6.55 | 6.00 | 6.55 | 6.55 | -9.53% | 137 |
| Dec 5, 2025 | 7.49 | 7.49 | 6.01 | 7.24 | 7.24 | -3.34% | 121 |
| Dec 4, 2025 | 7.50 | 7.50 | 7.40 | 7.49 | 7.49 | -0.13% | 297 |
| Dec 3, 2025 | 5.71 | 7.50 | 5.71 | 7.50 | 7.50 | 31.58% | 1,505 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 13.95% | 20 |
| Dec 1, 2025 | 5.02 | 5.50 | 5.01 | 5.00 | 5.00 | 0.04% | 478 |
| Nov 28, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.38% | 5,985 |
| Nov 27, 2025 | 4.40 | 4.79 | 4.40 | 4.79 | 4.79 | 4.13% | 101 |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | - |
| Nov 25, 2025 | 5.20 | 5.45 | 4.40 | 4.90 | 4.90 | -10.91% | 846 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.20 | 5.50 | 5.50 | 0.92% | 436 |
| Nov 21, 2025 | 4.90 | 5.45 | 4.90 | 5.45 | 5.45 | 14.50% | 2,934 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -7.57% | 10 |
| Nov 19, 2025 | 4.82 | 5.20 | 4.82 | 5.15 | 5.15 | -5.50% | 18 |
| Nov 18, 2025 | 4.82 | 5.45 | 4.82 | 5.45 | 5.45 | - | 805 |
| Nov 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 14, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 18.48% | 153 |