mVISE AG (ETR:C1V0)
Germany · Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
Jul 3, 2026, 5:43 PM CET
mVISE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | - | -2.63% | - |
| Jul 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jun 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jun 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Jun 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2 |
| Jun 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jun 17, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | -1.94% | 80 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jun 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -3.18% | 633 |
| Jun 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jun 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jun 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 70 |
| Jun 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 2, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 0.64% | 25 |
| Jun 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | 5 |
| May 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 9 |
| May 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| May 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 25, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 741 |
| May 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 2,721 |
| May 21, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 322 |
| May 20, 2026 | 7.60 | 7.75 | 7.55 | 7.75 | 7.75 | - | 2,219 |
| May 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 300 |
| May 18, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -3.09% | 22 |
| May 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| May 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| May 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 126 |
| May 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| May 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 10 |
| May 8, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.47% | 2,603 |
| May 7, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 1,000 |
| May 6, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -0.61% | 600 |
| May 5, 2026 | 7.95 | 8.15 | 7.90 | 8.15 | 8.15 | 0.62% | 1,027 |
| May 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Apr 30, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | - | 1 |
| Apr 29, 2026 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | 3.18% | 1,116 |
| Apr 28, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | 20 |
| Apr 27, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | - | 2 |
| Apr 24, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | 300 |