Gruvaktiebolaget Viscaria (FRA:5KP)
Germany · Delayed Price · Currency is EUR 1.314
-0.022 (-1.65%)
At close: Mar 27, 2026
FRA:5KP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -1.65% | - |
| Mar 26, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.45% | - |
| Mar 25, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 5.22% | - |
| Mar 24, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.71% | 1,406 |
| Mar 23, 2026 | 1.25 | 1.31 | 1.18 | 1.29 | 1.29 | 3.38% | - |
| Mar 20, 2026 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -4.01% | - |
| Mar 19, 2026 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -5.81% | - |
| Mar 18, 2026 | 1.47 | 1.47 | 1.37 | 1.38 | 1.38 | -5.75% | - |
| Mar 17, 2026 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.08% | 250 |
| Mar 16, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.93% | - |
| Mar 13, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -4.36% | - |
| Mar 12, 2026 | 1.56 | 1.65 | 1.51 | 1.51 | 1.51 | -2.32% | 10,125 |
| Mar 11, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Mar 10, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 4.53% | - |
| Mar 9, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -5.18% | 6,248 |
| Mar 6, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.00% | 1,250 |
| Mar 5, 2026 | 1.67 | 1.69 | 1.60 | 1.60 | 1.60 | -4.31% | 1,000 |
| Mar 4, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 4.24% | - |
| Mar 3, 2026 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | -5.87% | - |
| Mar 2, 2026 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 1.55% | - |
| Feb 27, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 0.48% | 2,000 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.42% | - |
| Feb 25, 2026 | 1.66 | 1.70 | 1.64 | 1.69 | 1.69 | 2.42% | - |
| Feb 24, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 0.49% | - |
| Feb 23, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | - |
| Feb 20, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.95% | - |
| Feb 19, 2026 | 1.69 | 1.85 | 1.66 | 1.69 | 1.69 | 0.48% | 950 |
| Feb 18, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | 0.48% | - |
| Feb 17, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -2.22% | - |
| Feb 16, 2026 | 1.86 | 1.86 | 1.71 | 1.71 | 1.71 | -5.20% | 450 |
| Feb 13, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.46% | - |
| Feb 12, 2026 | 1.87 | 1.89 | 1.78 | 1.78 | 1.78 | -4.19% | - |
| Feb 11, 2026 | 1.82 | 1.89 | 1.81 | 1.86 | 1.86 | 2.99% | - |
| Feb 10, 2026 | 1.78 | 1.81 | 1.73 | 1.81 | 1.81 | 1.57% | 2,000 |
| Feb 9, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 5.46% | - |
| Feb 6, 2026 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.35% | 1,000 |
| Feb 5, 2026 | 1.79 | 1.79 | 1.67 | 1.69 | 1.69 | -5.26% | - |
| Feb 4, 2026 | 1.77 | 1.87 | 1.77 | 1.79 | 1.79 | 1.59% | 2,000 |
| Feb 3, 2026 | 1.86 | 1.92 | 1.76 | 1.76 | 1.76 | -4.77% | 9,641 |
| Feb 2, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.02% | 1,060 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.98% | - |
| Jan 29, 2026 | 2.02 | 2.06 | 1.92 | 1.92 | 1.92 | -3.71% | - |
| Jan 28, 2026 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | -1.19% | - |
| Jan 27, 2026 | 2.05 | 2.05 | 1.97 | 2.02 | 2.02 | -1.22% | - |
| Jan 26, 2026 | 1.95 | 2.10 | 1.95 | 2.05 | 2.05 | 5.74% | 5,632 |
| Jan 23, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -0.72% | - |
| Jan 22, 2026 | 2.03 | 2.04 | 1.93 | 1.95 | 1.95 | -3.08% | - |
| Jan 21, 2026 | 1.94 | 2.04 | 1.91 | 2.01 | 2.01 | 4.47% | - |
| Jan 20, 2026 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | -0.52% | - |
| Jan 19, 2026 | 1.93 | 1.94 | 1.88 | 1.93 | 1.93 | 0.52% | - |