mVISE AG (ETR:C1V0)
Germany · Delayed Price · Currency is EUR 8.00
-0.10 (-1.23%)
Jun 11, 2026, 10:47 AM CET
mVISE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 7.40 | 8.00 | 7.40 | 8.00 | - | 1.27% | 21 |
| 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 |
| 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 |