Viscom SE (ETR:V6C)
Germany · Delayed Price · Currency is EUR 4.220
0.00 (0.00%)
Jan 29, 2026, 11:39 AM CET
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | 60 |
| Jan 28, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 200 |
| Jan 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 224 |
| Jan 26, 2026 | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -0.94% | 635 |
| Jan 23, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 1.43% | 350 |
| Jan 22, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -0.94% | 2,759 |
| Jan 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 240 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Jan 19, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 1.92% | 1,400 |
| Jan 16, 2026 | 4.18 | 4.24 | 4.14 | 4.16 | 4.16 | -0.95% | 1,539 |
| Jan 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 14, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | - | 12 |
| Jan 13, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.94% | 82 |
| Jan 12, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | -0.47% | 2 |
| Jan 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 56 |
| Jan 8, 2026 | 4.20 | 4.38 | 4.20 | 4.28 | 4.28 | 0.94% | 460 |
| Jan 7, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | -1.40% | 314 |
| Jan 6, 2026 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | - | 29 |
| Jan 5, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -0.92% | 1,249 |
| Jan 2, 2026 | 4.28 | 4.34 | 4.26 | 4.34 | 4.34 | 3.83% | 1,813 |
| Dec 30, 2025 | 4.26 | 4.30 | 4.18 | 4.18 | 4.18 | - | 6,532 |
| Dec 29, 2025 | 4.10 | 4.30 | 4.06 | 4.18 | 4.18 | -2.34% | 16,210 |
| Dec 23, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 3.38% | 103 |
| Dec 22, 2025 | 4.32 | 4.32 | 4.08 | 4.14 | 4.14 | -4.61% | 6,720 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.32 | 4.34 | 4.34 | -5.24% | 6,041 |
| Dec 18, 2025 | 4.20 | 4.74 | 4.20 | 4.58 | 4.58 | 13.37% | 5,996 |
| Dec 17, 2025 | 4.16 | 4.16 | 3.98 | 4.04 | 4.04 | -0.98% | 1,435 |
| Dec 16, 2025 | 4.04 | 4.08 | 4.00 | 4.08 | 4.08 | - | 2,000 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | -0.49% | 957 |
| Dec 12, 2025 | 4.12 | 4.30 | 4.04 | 4.10 | 4.10 | -0.49% | 7,830 |
| Dec 11, 2025 | 4.32 | 4.40 | 3.88 | 4.12 | 4.12 | -6.36% | 4,998 |
| Dec 10, 2025 | 4.78 | 4.78 | 4.26 | 4.40 | 4.40 | -5.17% | 2,722 |
| Dec 9, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.69% | 101 |
| Dec 8, 2025 | 4.60 | 4.72 | 4.50 | 4.72 | 4.72 | -2.07% | 2,476 |
| Dec 5, 2025 | 4.84 | 4.90 | 4.70 | 4.82 | 4.82 | 1.26% | 229 |
| Dec 4, 2025 | 4.88 | 4.88 | 4.74 | 4.76 | 4.76 | -0.42% | 11 |
| Dec 3, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.70% | 5 |
| Dec 2, 2025 | 4.70 | 4.88 | 4.70 | 4.70 | 4.70 | -1.67% | 451 |
| Dec 1, 2025 | 4.80 | 4.82 | 4.70 | 4.78 | 4.78 | -2.45% | 780 |
| Nov 28, 2025 | 4.84 | 4.96 | 4.84 | 4.90 | 4.90 | 0.41% | 150 |
| Nov 27, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 2.95% | 160 |
| Nov 26, 2025 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | 0.42% | 1,002 |
| Nov 25, 2025 | 4.68 | 4.74 | 4.46 | 4.72 | 4.72 | 0.43% | 4,467 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.70 | 4.70 | 4.70 | -6.00% | 2,174 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 0.40% | 3 |
| Nov 20, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 0.40% | 2,166 |
| Nov 19, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | -0.80% | 50 |
| Nov 18, 2025 | 4.90 | 5.20 | 4.86 | 5.00 | 5.00 | 2.46% | 8,137 |
| Nov 17, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | 1.67% | 3,733 |
| Nov 14, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -1.64% | 52 |