mVISE AG (ETR:C1V0)
Germany · Delayed Price · Currency is EUR 7.75
+0.10 (1.31%)
Sep 24, 2026, 5:35 PM CET
mVISE AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 318 |
| Sep 23, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 102 |
| Sep 22, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - | 500 |
| Sep 21, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Sep 18, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 767 |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 15, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | - | 370 |
| Sep 14, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 221 |
| Sep 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 9, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 220 |
| Sep 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 2 |
| Sep 7, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 3, 2026 | 7.70 | 8.00 | 7.70 | 7.95 | 7.95 | 2.58% | 1,610 |
| Sep 2, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | -0.64% | 298 |
| Sep 1, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 388 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -4.35% | 1,124 |
| Aug 28, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 3.21% | 2,100 |
| Aug 27, 2026 | 7.70 | 7.80 | 7.55 | 7.80 | 7.80 | 0.65% | 1,940 |
| Aug 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 25, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | 263 |
| Aug 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Aug 21, 2026 | 7.75 | 8.05 | 7.75 | 8.05 | 8.05 | 2.55% | 1,100 |
| Aug 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 17, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | - | 16 |
| Aug 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 13, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 0.64% | 215 |
| Aug 12, 2026 | 7.80 | 7.80 | 7.55 | 7.80 | 7.80 | 1.96% | 1,893 |
| Aug 11, 2026 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -2.55% | 684 |
| Aug 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 700 |
| Aug 7, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | 267 |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | 300 |
| Aug 5, 2026 | 8.00 | 8.10 | 7.90 | 8.05 | 8.05 | -0.62% | 2,003 |
| Aug 4, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 59 |
| Aug 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jul 31, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | -0.63% | 2 |
| Jul 30, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 2.58% | 1,718 |
| Jul 29, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 2.65% | 124 |
| Jul 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 100 |
| Jul 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 24, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -1.31% | 11 |
| Jul 23, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | - | 22 |
| Jul 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jul 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jul 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jul 17, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | 658 |