VisionSys AI Inc. (FRA:0T80)
Germany · Delayed Price · Currency is EUR 2.500
-1.500 (-37.50%)
At close: Dec 19, 2025
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.93 | 2.93 | 2.50 | 2.50 | 2.50 | -37.50% | 8 |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.05% | - |
| Dec 17, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | -6.45% | 2,000 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 14.81% | - |
| Dec 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | - |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | - |
| Dec 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.83% | - |
| Dec 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 9, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 3.21% | - |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.89% | - |
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.27% | - |
| Dec 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.29% | - |
| Dec 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -17.11% | - |
| Dec 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.56% | - |
| Dec 1, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -6.60% | - |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 26, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -33.75% | 120 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -27.27% | - |
| Nov 24, 2025 | 8.00 | 11.00 | 8.00 | 11.00 | 11.00 | 16.40% | 20 |
| Nov 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 18.87% | - |
| Nov 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 10.42% | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -13.77% | - |
| Nov 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 17, 2025 | 8.75 | 8.75 | 8.30 | 8.30 | 8.30 | -22.43% | 5 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -27.21% | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 19.51% | - |
| Nov 12, 2025 | 55.00 | 55.00 | 12.30 | 12.30 | 12.30 | -83.03% | 7 |
| Nov 11, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -6.45% | - |
| Nov 10, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -16.67% | - |
| Nov 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -11.43% | - |
| Nov 6, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.94% | - |
| Nov 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Nov 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 16.94% | - |
| Nov 3, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -13.68% | - |
| Oct 31, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -7.83% | - |
| Oct 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.96% | - |
| Oct 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Oct 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Oct 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Oct 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -5.65% | - |
| Oct 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4.20% | - |
| Oct 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4.39% | - |
| Oct 20, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.20% | - |
| Oct 17, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -5.56% | - |
| Oct 16, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -5.97% | - |
| Oct 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.88% | - |
| Oct 14, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.03% | - |
| Oct 13, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |