VisionSys AI Inc. (FRA:0T8B)
Germany · Delayed Price · Currency is EUR 0.1060
0.00 (0.00%)
At close: Nov 28, 2025
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -33.75% | 6,000 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -27.27% | - |
| Nov 24, 2025 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 16.40% | 1,000 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.87% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.42% | - |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.77% | - |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | - |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -22.43% | 250 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -27.21% | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 19.51% | - |
| Nov 12, 2025 | 1.10 | 1.10 | 0.25 | 0.25 | 0.25 | -83.03% | 384 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -16.67% | - |
| Nov 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -11.43% | - |
| Nov 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Nov 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Nov 4, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 16.94% | - |
| Nov 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -13.68% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -7.83% | - |
| Oct 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.96% | - |
| Oct 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | - |
| Oct 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Oct 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Oct 23, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -5.65% | - |
| Oct 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4.20% | - |
| Oct 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.39% | - |
| Oct 20, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | - |
| Oct 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -5.56% | - |
| Oct 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.97% | - |
| Oct 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.88% | - |
| Oct 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.03% | - |
| Oct 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Oct 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 7.63% | 400 |
| Oct 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Oct 8, 2025 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | - | 7,900 |
| Oct 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Oct 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.72% | - |
| Oct 3, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 16.52% | - |
| Oct 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -20.69% | - |
| Oct 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | - |
| Sep 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 6.02% | - |
| Sep 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | - |
| Sep 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Sep 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Sep 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | - |
| Sep 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Sep 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |