Viscom SE (ETR:V6C)
Germany · Delayed Price · Currency is EUR 5.74
-0.04 (-0.69%)
Aug 28, 2026, 5:35 PM CET
Viscom SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.38% | 612 |
| Aug 27, 2026 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | 1.76% | 165 |
| Aug 26, 2026 | 5.72 | 5.72 | 5.64 | 5.68 | 5.68 | -0.35% | 20 |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 10 |
| Aug 24, 2026 | 5.82 | 5.82 | 5.64 | 5.70 | 5.70 | -0.70% | 801 |
| Aug 21, 2026 | 5.74 | 5.88 | 5.68 | 5.74 | 5.74 | 0.70% | 4,059 |
| Aug 20, 2026 | 5.78 | 5.78 | 5.52 | 5.70 | 5.70 | -1.38% | 2,801 |
| Aug 19, 2026 | 5.78 | 5.80 | 5.70 | 5.78 | 5.78 | -0.34% | 800 |
| Aug 18, 2026 | 5.98 | 5.98 | 5.78 | 5.80 | 5.80 | -3.01% | 1,995 |
| Aug 17, 2026 | 5.58 | 5.98 | 5.54 | 5.98 | 5.98 | 9.12% | 2,082 |
| Aug 14, 2026 | 5.34 | 5.56 | 5.34 | 5.48 | 5.48 | 0.37% | 2,532 |
| Aug 13, 2026 | 5.50 | 5.52 | 5.46 | 5.46 | 5.46 | 1.49% | 1,000 |
| Aug 12, 2026 | 5.22 | 5.48 | 5.22 | 5.38 | 5.38 | 9.13% | 8,143 |
| Aug 11, 2026 | 5.26 | 5.26 | 4.93 | 4.93 | 4.93 | -4.83% | 1,935 |
| Aug 10, 2026 | 5.26 | 5.30 | 5.18 | 5.18 | 5.18 | -2.26% | 1,132 |
| Aug 7, 2026 | 5.50 | 5.54 | 5.24 | 5.30 | 5.30 | -1.12% | 2,529 |
| Aug 6, 2026 | 5.40 | 5.50 | 5.32 | 5.36 | 5.36 | -1.11% | 4,535 |
| Aug 5, 2026 | 5.14 | 5.42 | 5.14 | 5.42 | 5.42 | 5.04% | 990 |
| Aug 4, 2026 | 5.02 | 5.16 | 5.00 | 5.16 | 5.16 | 1.18% | 3,646 |
| Aug 3, 2026 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 1.19% | 405 |
| Jul 31, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | - |
| Jul 30, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | - | 121 |
| Jul 29, 2026 | 4.86 | 5.16 | 4.86 | 5.02 | 5.02 | 3.51% | 6,100 |
| Jul 28, 2026 | 5.00 | 5.00 | 4.81 | 4.85 | 4.85 | -4.15% | 16,033 |
| Jul 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Jul 24, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | 1.20% | 3,864 |
| Jul 23, 2026 | 4.90 | 5.12 | 4.90 | 4.98 | 4.98 | -0.80% | 2,343 |
| Jul 22, 2026 | 4.99 | 5.08 | 4.99 | 5.02 | 5.02 | 0.60% | 2,758 |
| Jul 21, 2026 | 5.06 | 5.08 | 4.99 | 4.99 | 4.99 | 0.40% | 598 |
| Jul 20, 2026 | 5.12 | 5.12 | 4.97 | 4.97 | 4.97 | -4.79% | 3,039 |
| Jul 17, 2026 | 5.40 | 5.44 | 5.16 | 5.22 | 5.22 | -1.51% | 2,864 |
| Jul 16, 2026 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | -0.38% | 2,252 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -2.56% | 2,658 |
| Jul 14, 2026 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | 5.00% | 684 |
| Jul 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jul 10, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 0.39% | 176 |
| Jul 9, 2026 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | -0.39% | 1,045 |
| Jul 8, 2026 | 5.08 | 5.20 | 5.08 | 5.10 | 5.10 | -1.54% | 2,810 |
| Jul 7, 2026 | 5.42 | 5.42 | 5.18 | 5.18 | 5.18 | -4.43% | 1,692 |
| Jul 6, 2026 | 5.40 | 5.58 | 5.40 | 5.42 | 5.42 | 1.12% | 1,040 |
| Jul 3, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | - |
| Jul 2, 2026 | 5.32 | 5.44 | 5.30 | 5.38 | 5.38 | 0.37% | 268 |
| Jul 1, 2026 | 5.34 | 5.38 | 5.34 | 5.36 | 5.36 | -0.37% | 2,050 |
| Jun 30, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -1.10% | 1,074 |
| Jun 29, 2026 | 5.50 | 5.52 | 5.44 | 5.44 | 5.44 | -2.16% | 225 |
| Jun 26, 2026 | 5.66 | 5.70 | 5.52 | 5.56 | 5.56 | -1.42% | 932 |
| Jun 25, 2026 | 5.62 | 5.64 | 5.54 | 5.64 | 5.64 | 1.44% | 1,972 |
| Jun 24, 2026 | 5.60 | 5.66 | 5.28 | 5.56 | 5.56 | -1.07% | 3,958 |
| Jun 23, 2026 | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | -3.44% | 1,694 |
| Jun 22, 2026 | 5.86 | 5.98 | 5.80 | 5.82 | 5.82 | -0.34% | 1,499 |