mVISE AG (ETR:C1V0)
Germany · Delayed Price · Currency is EUR 7.75
-0.35 (-4.32%)
May 22, 2026, 9:13 AM CET
mVISE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 21, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | - | 200 |
| Apr 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Apr 16, 2026 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | - | 51 |
| Apr 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 14, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 1.96% | 930 |
| Apr 13, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | - | 150 |
| Apr 10, 2026 | 7.55 | 7.65 | 7.30 | 7.65 | 7.65 | 3.38% | 1,701 |
| Apr 9, 2026 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 5.71% | 1,414 |
| Apr 8, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 0.72% | 5,203 |
| Apr 7, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 47 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 1, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | - | 687 |
| Mar 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 138 |
| Mar 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Mar 25, 2026 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 3.82% | 2,361 |
| Mar 24, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | 3 |
| Mar 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 130 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 18, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 55 |
| Mar 17, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 1 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -3.62% | 402 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 6 |
| Mar 10, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 2.94% | 3,732 |