Vimeo.com, Inc. (FRA:4KS)
Germany · Delayed Price · Currency is EUR 6.65
+0.05 (0.76%)
At close: Nov 21, 2025
Vimeo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 19, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 13, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 12, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 10, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 7, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Nov 3, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 31, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | - |
| Oct 30, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| Oct 29, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Oct 28, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Oct 27, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Oct 24, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 22, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Oct 21, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | - |
| Oct 20, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 17, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | - | - |
| Oct 16, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 10, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 7, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | - |
| Oct 6, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 304 |
| Oct 3, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 1, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | - |
| Sep 30, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Sep 29, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 24, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | - |
| Sep 23, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | - |
| Sep 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 16, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | -0.77% | - |
| Sep 15, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 2,175 |