Viscom SE (ETR:V6C)
Germany · Delayed Price · Currency is EUR 6.20
+0.20 (3.33%)
May 25, 2026, 5:35 PM CET
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.98 | 6.20 | 5.88 | 6.10 | - | 1.67% | 5,253 |
| May 22, 2026 | 5.74 | 6.10 | 5.74 | 6.00 | 6.00 | 2.74% | 27,333 |
| May 21, 2026 | 4.88 | 6.10 | 4.88 | 5.84 | 5.84 | 19.18% | 44,163 |
| May 20, 2026 | 4.90 | 5.04 | 4.90 | 4.90 | 4.90 | -1.01% | 4,337 |
| May 19, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | -0.80% | 296 |
| May 18, 2026 | 4.85 | 4.99 | 4.80 | 4.99 | 4.99 | 1.84% | 1,108 |
| May 15, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -1.21% | 213 |
| May 14, 2026 | 4.96 | 4.96 | 4.88 | 4.96 | 4.96 | 1.64% | 1,502 |
| May 13, 2026 | 5.16 | 5.16 | 4.80 | 4.88 | 4.88 | -5.43% | 7,252 |
| May 12, 2026 | 4.59 | 5.16 | 4.35 | 5.16 | 5.16 | 1.18% | 31,904 |
| May 11, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -4.49% | 6,702 |
| May 8, 2026 | 5.20 | 5.40 | 5.20 | 5.34 | 5.34 | 4.71% | 11,406 |
| May 7, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 1.19% | 830 |
| May 6, 2026 | 5.22 | 5.50 | 4.81 | 5.04 | 5.04 | - | 30,415 |
| May 5, 2026 | 4.88 | 5.04 | 4.80 | 5.04 | 5.04 | 5.44% | 6,109 |
| May 4, 2026 | 4.60 | 4.90 | 4.47 | 4.78 | 4.78 | 4.60% | 12,358 |
| Apr 30, 2026 | 4.50 | 4.67 | 4.49 | 4.57 | 4.57 | 0.22% | 3,224 |
| Apr 29, 2026 | 4.54 | 4.61 | 4.54 | 4.56 | 4.56 | 3.40% | 4,664 |
| Apr 28, 2026 | 4.30 | 4.50 | 4.30 | 4.41 | 4.41 | 4.26% | 4,661 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | 2.17% | 337 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.66% | 124 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -3.88% | 4,576 |
| Apr 22, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2.34% | 1,127 |
| Apr 21, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.23% | 240 |
| Apr 20, 2026 | 4.40 | 4.62 | 4.26 | 4.29 | 4.29 | -0.69% | 6,847 |
| Apr 17, 2026 | 4.22 | 4.41 | 4.11 | 4.32 | 4.32 | 5.11% | 2,040 |
| Apr 16, 2026 | 3.90 | 4.11 | 3.90 | 4.11 | 4.11 | 5.38% | 1,955 |
| Apr 15, 2026 | 3.88 | 3.98 | 3.81 | 3.90 | 3.90 | 1.30% | 243 |
| Apr 14, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.05% | 40 |
| Apr 13, 2026 | 3.75 | 3.81 | 3.72 | 3.81 | 3.81 | -1.30% | 400 |
| Apr 10, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | 0.78% | 257 |
| Apr 9, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.13% | - |
| Apr 8, 2026 | 3.99 | 4.00 | 3.70 | 3.75 | 3.75 | -1.57% | 7,841 |
| Apr 7, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | 0.26% | 350 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - | 1,340 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Mar 31, 2026 | 3.70 | 3.74 | 3.64 | 3.74 | 3.74 | 1.08% | 4,600 |
| Mar 30, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -4.15% | 2,090 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -4.93% | 5,250 |
| Mar 26, 2026 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | -0.98% | 1,424 |
| Mar 25, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 1.99% | 4,000 |
| Mar 24, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 1,073 |
| Mar 23, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 1,050 |
| Mar 20, 2026 | 3.94 | 3.98 | 3.90 | 3.98 | 3.98 | - | 537 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -3.40% | 85 |
| Mar 18, 2026 | 4.04 | 4.16 | 4.00 | 4.12 | 4.12 | -0.96% | 4,013 |
| Mar 17, 2026 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | 0.97% | 600 |
| Mar 16, 2026 | 4.32 | 4.32 | 4.00 | 4.12 | 4.12 | -0.96% | 916 |
| Mar 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Mar 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |