VisionSys AI Inc. (FRA:0T81)
Germany · Delayed Price · Currency is EUR 25.00
-15.00 (-37.50%)
At close: Dec 19, 2025
FRA:0T81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.25 | 29.25 | 25.00 | 25.00 | 25.00 | -37.50% | - |
| Dec 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -8.05% | - |
| Dec 17, 2025 | 42.75 | 43.50 | 42.75 | 43.50 | 43.50 | -6.45% | 200 |
| Dec 16, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 14.81% | - |
| Dec 15, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | - |
| Dec 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.67% | - |
| Dec 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -6.83% | - |
| Dec 10, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | - |
| Dec 9, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 3.21% | - |
| Dec 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.89% | - |
| Dec 5, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.27% | - |
| Dec 4, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1.29% | - |
| Dec 3, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -17.11% | - |
| Dec 2, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -5.56% | - |
| Dec 1, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -6.60% | - |
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 26, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -33.75% | 12 |
| Nov 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -27.27% | - |
| Nov 24, 2025 | 80.00 | 110.00 | 80.00 | 110.00 | 110.00 | 16.40% | 2 |
| Nov 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 18.87% | - |
| Nov 20, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 10.42% | - |
| Nov 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -13.77% | - |
| Nov 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Nov 17, 2025 | 87.50 | 87.50 | 83.00 | 83.00 | 83.00 | -22.43% | - |
| Nov 14, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -27.21% | - |
| Nov 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 19.51% | - |
| Nov 12, 2025 | 550.00 | 550.00 | 123.00 | 123.00 | 123.00 | -83.03% | - |
| Nov 11, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -6.45% | - |
| Nov 10, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -16.67% | - |
| Nov 7, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -11.43% | - |
| Nov 6, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.94% | - |
| Nov 5, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -4.67% | - |
| Nov 4, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 16.94% | - |
| Nov 3, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -13.68% | - |
| Oct 31, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -7.83% | - |
| Oct 30, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.96% | - |
| Oct 29, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Oct 28, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3.42% | - |
| Oct 27, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.86% | - |
| Oct 24, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | - |
| Oct 23, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -5.65% | - |
| Oct 22, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 4.20% | - |
| Oct 21, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4.39% | - |
| Oct 20, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -4.20% | - |
| Oct 17, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -5.56% | - |
| Oct 16, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -5.97% | - |
| Oct 15, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3.88% | - |
| Oct 14, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4.03% | - |
| Oct 13, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | - |