mVISE AG (ETR:C1V0)
Germany · Delayed Price · Currency is EUR 5.80
-0.05 (-0.85%)
Nov 4, 2026, 5:35 PM CET
mVISE AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 3,555 |
| Nov 3, 2026 | 5.55 | 5.85 | 5.40 | 5.85 | 5.85 | 0.86% | 3,555 |
| Nov 2, 2026 | 5.90 | 5.90 | 5.55 | 5.80 | 5.80 | -3.33% | 3,754 |
| Oct 30, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Oct 29, 2026 | 6.15 | 6.20 | 5.75 | 6.20 | 6.20 | 0.81% | 4,730 |
| Oct 28, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -5.38% | 736 |
| Oct 27, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -7.14% | 1,236 |
| Oct 26, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.94% | 2,713 |
| Oct 23, 2026 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | -6.85% | 1,784 |
| Oct 22, 2026 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | -1.35% | 672 |
| Oct 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3 |
| Oct 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 19, 2026 | 7.45 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 32 |
| Oct 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 15, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 1,800 |
| Oct 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 13, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 6 |
| Oct 12, 2026 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | -1.31% | 733 |
| Oct 9, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | - |
| Oct 8, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 852 |
| Oct 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 6, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Oct 5, 2026 | 7.65 | 7.65 | 7.45 | 7.60 | 7.60 | -0.65% | 1,150 |
| Oct 2, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | 43 |
| Oct 1, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 200 |
| Sep 30, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 869 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 28, 2026 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 550 |
| Sep 25, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 4 |
| 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 |