Viscom SE (ETR:V6C)
Germany · Delayed Price · Currency is EUR 5.30
-0.06 (-1.12%)
Aug 7, 2026, 5:35 PM CET
Viscom SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -3.31% | 913 |
| Jun 18, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 1.00% | 451 |
| Jun 17, 2026 | 5.86 | 6.00 | 5.82 | 5.98 | 5.98 | 2.05% | 1,952 |
| Jun 16, 2026 | 6.00 | 6.16 | 5.84 | 5.86 | 5.86 | -3.93% | 2,655 |
| Jun 15, 2026 | 6.50 | 6.70 | 5.80 | 6.10 | 6.10 | -3.79% | 23,333 |
| Jun 12, 2026 | 6.48 | 6.48 | 6.26 | 6.34 | 6.34 | 0.63% | 5,785 |
| Jun 11, 2026 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | 1.29% | 35 |
| Jun 10, 2026 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | -3.72% | 1,408 |
| Jun 9, 2026 | 6.70 | 6.70 | 6.44 | 6.46 | 6.46 | -3.58% | 4,735 |
| Jun 8, 2026 | 6.00 | 6.80 | 6.00 | 6.70 | 6.70 | 13.95% | 19,490 |
| Jun 5, 2026 | 5.58 | 5.96 | 5.58 | 5.88 | 5.88 | 8.89% | 3,712 |
| Jun 4, 2026 | 5.72 | 5.72 | 5.30 | 5.40 | 5.40 | -5.59% | 4,868 |
| Jun 3, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | -0.35% | 731 |
| Jun 2, 2026 | 5.84 | 5.96 | 5.74 | 5.74 | 5.74 | -4.33% | 1,194 |
| Jun 1, 2026 | 6.50 | 6.50 | 5.60 | 6.00 | 6.00 | -7.12% | 16,736 |