Viscom SE (ETR:V6C)
Germany · Delayed Price · Currency is EUR 6.16
+0.04 (0.65%)
Nov 6, 2026, 5:35 PM CET
Viscom SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.10 | 6.16 | 6.04 | 6.16 | 6.16 | 0.65% | 1,656 |
| Nov 5, 2026 | 6.12 | 6.16 | 6.04 | 6.12 | 6.12 | 0.99% | 5,609 |
| Nov 4, 2026 | 6.16 | 6.16 | 6.04 | 6.06 | 6.06 | -1.30% | 3,991 |
| Nov 3, 2026 | 6.04 | 6.18 | 6.04 | 6.14 | 6.14 | -0.97% | 683 |
| Nov 2, 2026 | 6.20 | 6.24 | 6.10 | 6.20 | 6.20 | - | 499 |
| Oct 30, 2026 | 6.16 | 6.20 | 6.12 | 6.20 | 6.20 | 1.64% | 588 |
| Oct 29, 2026 | 6.22 | 6.50 | 6.06 | 6.10 | 6.10 | -0.97% | 1,795 |
| Oct 28, 2026 | 6.60 | 6.60 | 6.16 | 6.16 | 6.16 | -5.23% | 1,322 |
| Oct 27, 2026 | 6.26 | 6.62 | 6.22 | 6.50 | 6.50 | 2.20% | 13,832 |
| Oct 26, 2026 | 6.08 | 6.36 | 5.92 | 6.36 | 6.36 | 7.80% | 28,424 |
| Oct 23, 2026 | 5.34 | 6.00 | 5.34 | 5.90 | 5.90 | 8.06% | 29,061 |
| Oct 22, 2026 | 5.06 | 5.56 | 5.06 | 5.46 | 5.46 | 7.48% | 9,595 |
| Oct 21, 2026 | 5.06 | 5.20 | 5.00 | 5.08 | 5.08 | 1.80% | 1,537 |
| Oct 20, 2026 | 5.06 | 5.06 | 4.85 | 4.99 | 4.99 | -0.60% | 1,849 |
| Oct 19, 2026 | 5.04 | 5.16 | 4.90 | 5.02 | 5.02 | -0.40% | 380 |
| Oct 16, 2026 | 5.10 | 5.18 | 4.98 | 5.04 | 5.04 | -0.79% | 589 |
| Oct 15, 2026 | 5.12 | 5.20 | 5.00 | 5.08 | 5.08 | -2.31% | 1,077 |
| Oct 14, 2026 | 5.08 | 5.32 | 5.08 | 5.20 | 5.20 | 0.78% | 2,919 |
| Oct 13, 2026 | 5.16 | 5.16 | 5.10 | 5.16 | 5.16 | - | 68 |
| Oct 12, 2026 | 5.04 | 5.20 | 5.02 | 5.16 | 5.16 | 1.98% | 2,660 |
| Oct 9, 2026 | 5.06 | 5.10 | 5.02 | 5.06 | 5.06 | -0.39% | 838 |
| Oct 8, 2026 | 5.08 | 5.14 | 4.96 | 5.08 | 5.08 | 0.40% | 327 |
| Oct 7, 2026 | 4.98 | 5.20 | 4.98 | 5.06 | 5.06 | -0.78% | 362 |
| Oct 6, 2026 | 5.10 | 5.22 | 5.00 | 5.10 | 5.10 | -1.54% | 6,221 |
| Oct 5, 2026 | 5.14 | 5.20 | 5.10 | 5.18 | 5.18 | - | 1,295 |
| Oct 2, 2026 | 5.16 | 5.22 | 5.12 | 5.18 | 5.18 | -0.77% | 123 |
| Oct 1, 2026 | 5.14 | 5.38 | 5.10 | 5.22 | 5.22 | 1.56% | 2,992 |
| Sep 30, 2026 | 5.08 | 5.18 | 5.02 | 5.14 | 5.14 | 1.18% | 470 |
| Sep 29, 2026 | 4.92 | 5.08 | 4.92 | 5.08 | 5.08 | 3.25% | 28 |
| Sep 28, 2026 | 4.96 | 5.02 | 4.85 | 4.92 | 4.92 | -1.60% | 1,181 |
| Sep 25, 2026 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | -2.34% | 802 |
| Sep 24, 2026 | 5.06 | 5.12 | 5.00 | 5.12 | 5.12 | 1.99% | 1,694 |
| Sep 23, 2026 | 5.08 | 5.10 | 4.85 | 5.02 | 5.02 | -3.09% | 6,577 |
| Sep 22, 2026 | 5.18 | 5.24 | 5.18 | 5.18 | 5.18 | -0.38% | 52 |
| Sep 21, 2026 | 5.20 | 5.22 | 5.12 | 5.20 | 5.20 | -0.38% | 562 |
| Sep 18, 2026 | 5.18 | 5.22 | 5.14 | 5.22 | 5.22 | 2.35% | 442 |
| Sep 17, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 0.79% | 530 |
| Sep 16, 2026 | 5.08 | 5.08 | 4.90 | 5.06 | 5.06 | -0.39% | 5,436 |
| Sep 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Sep 14, 2026 | 5.16 | 5.24 | 5.08 | 5.10 | 5.10 | -1.92% | 1,392 |
| Sep 11, 2026 | 5.18 | 5.24 | 5.18 | 5.20 | 5.20 | 0.39% | 400 |
| Sep 10, 2026 | 5.20 | 5.26 | 5.12 | 5.18 | 5.18 | 0.39% | 78 |
| Sep 9, 2026 | 5.14 | 5.20 | 5.10 | 5.16 | 5.16 | -0.77% | 92 |
| Sep 8, 2026 | 5.26 | 5.26 | 5.06 | 5.20 | 5.20 | 0.78% | 480 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.10 | 5.16 | 5.16 | -2.64% | 1,444 |
| Sep 4, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.93% | 422 |
| Sep 3, 2026 | 5.42 | 5.48 | 5.42 | 5.46 | 5.46 | 0.74% | 5,759 |
| Sep 2, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | -1.09% | 293 |
| Sep 1, 2026 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | -3.86% | 2,931 |
| Aug 31, 2026 | 5.62 | 5.70 | 5.60 | 5.70 | 5.70 | -0.70% | 1,197 |