Viscom SE (ETR:V6C)
Germany · Delayed Price · Currency is EUR 4.140
-0.070 (-1.66%)
Apr 24, 2026, 5:35 PM CET
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Mar 10, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 4.48% | 2,250 |
| Mar 9, 2026 | 4.20 | 4.22 | 4.02 | 4.02 | 4.02 | -4.29% | 1,953 |
| Mar 6, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 2,274 |
| Mar 5, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.42% | 5,005 |
| Mar 4, 2026 | 4.30 | 4.34 | 4.12 | 4.24 | 4.24 | -2.75% | 1,616 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.30 | 4.36 | 4.36 | -4.80% | 2,600 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.50 | 4.58 | 4.58 | - | 28 |
| Feb 27, 2026 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | -0.87% | 726 |
| Feb 26, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | - | 500 |
| Feb 25, 2026 | 4.78 | 4.80 | 4.62 | 4.62 | 4.62 | -1.70% | 1,050 |
| Feb 24, 2026 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | 8.29% | 7,185 |
| Feb 23, 2026 | 5.55 | 5.55 | 4.32 | 4.34 | 4.34 | -21.80% | 18,600 |
| Feb 20, 2026 | 5.70 | 5.70 | 5.40 | 5.55 | 5.55 | 4.72% | 3,221 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 6,182 |
| Feb 18, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 509 |
| Feb 17, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 2,237 |
| Feb 16, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 3.96% | 5,446 |
| Feb 13, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 3.48% | 1,139 |
| Feb 12, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 3.39% | 4,004 |