Viscom SE (ETR:V6C)
Germany · Delayed Price · Currency is EUR 5.02
-0.06 (-1.18%)
Jul 10, 2026, 9:02 AM CET
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.24 | 5.24 | 5.10 | 5.14 | - | 0.78% | 695 |
| 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 |
| May 29, 2026 | 6.48 | 6.50 | 6.40 | 6.46 | 6.46 | -0.62% | 1,643 |
| May 28, 2026 | 6.46 | 6.50 | 6.36 | 6.50 | 6.50 | 0.62% | 12,173 |
| May 27, 2026 | 6.30 | 6.50 | 6.30 | 6.46 | 6.46 | 3.86% | 2,867 |
| May 26, 2026 | 6.22 | 6.40 | 6.14 | 6.22 | 6.22 | 0.32% | 5,109 |
| May 25, 2026 | 5.98 | 6.20 | 5.88 | 6.20 | 6.20 | 3.33% | 8,651 |
| 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 |