Gruvaktiebolaget Viscaria (FRA:5KP)
Germany · Delayed Price · Currency is EUR 1.118
+0.006 (0.54%)
Last updated: Dec 1, 2025, 9:15 AM CET
Gruvaktiebolaget Viscaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.33 | 1.33 | 1.10 | 1.11 | 1.11 | -16.52% | - |
| Nov 27, 2025 | 1.24 | 1.37 | 1.24 | 1.33 | 1.33 | 2.46% | - |
| Nov 26, 2025 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 3.34% | - |
| Nov 25, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Nov 24, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.55% | - |
| Nov 21, 2025 | 1.31 | 1.35 | 1.29 | 1.29 | 1.29 | -1.22% | - |
| Nov 20, 2025 | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | 1.39% | - |
| Nov 19, 2025 | 1.49 | 1.49 | 1.26 | 1.29 | 1.29 | -13.52% | - |
| Nov 18, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.19% | - |
| Nov 17, 2025 | 1.58 | 1.62 | 1.51 | 1.51 | 1.51 | -4.30% | - |
| Nov 14, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.50% | - |
| Nov 13, 2025 | 1.48 | 1.64 | 1.48 | 1.60 | 1.60 | 8.53% | - |
| Nov 12, 2025 | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 11, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -1.33% | - |
| Nov 10, 2025 | 1.40 | 1.57 | 1.40 | 1.51 | 1.51 | 8.18% | - |
| Nov 7, 2025 | 1.39 | 1.45 | 1.39 | 1.39 | 1.39 | 0.58% | - |
| Nov 6, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -3.35% | - |
| Nov 5, 2025 | 1.55 | 1.56 | 1.43 | 1.43 | 1.43 | -7.48% | 1,960 |
| Nov 4, 2025 | 1.65 | 1.67 | 1.55 | 1.55 | 1.55 | -6.06% | - |
| Nov 3, 2025 | 1.69 | 1.74 | 1.65 | 1.65 | 1.65 | -4.18% | 825 |
| Oct 31, 2025 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | - |
| Oct 30, 2025 | 1.66 | 1.72 | 1.66 | 1.67 | 1.67 | 0.84% | - |
| Oct 29, 2025 | 1.68 | 1.72 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 28, 2025 | 1.67 | 1.73 | 1.67 | 1.68 | 1.68 | 0.48% | - |
| Oct 27, 2025 | 1.64 | 1.77 | 1.64 | 1.67 | 1.67 | 2.20% | - |
| Oct 24, 2025 | 1.68 | 1.74 | 1.63 | 1.63 | 1.63 | -2.62% | - |
| Oct 23, 2025 | 1.97 | 1.97 | 1.68 | 1.68 | 1.68 | -14.91% | 1,520 |
| Oct 22, 2025 | 1.96 | 2.03 | 1.96 | 1.97 | 1.97 | 0.51% | - |
| Oct 21, 2025 | 1.86 | 2.01 | 1.86 | 1.96 | 1.96 | -0.91% | - |
| Oct 20, 2025 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 6.34% | 3,190 |
| Oct 17, 2025 | 1.88 | 1.95 | 1.86 | 1.86 | 1.86 | -1.17% | - |
| Oct 16, 2025 | 1.63 | 1.93 | 1.63 | 1.88 | 1.88 | 11.88% | - |
| Oct 15, 2025 | 1.45 | 1.73 | 1.45 | 1.68 | 1.68 | 15.98% | - |
| Oct 14, 2025 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -3.84% | - |
| Oct 13, 2025 | 1.44 | 1.56 | 1.44 | 1.51 | 1.51 | 5.01% | - |
| Oct 10, 2025 | 1.40 | 1.52 | 1.40 | 1.44 | 1.44 | 3.01% | - |
| Oct 9, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -0.14% | - |
| Oct 8, 2025 | 1.40 | 1.46 | 1.40 | 1.40 | 1.40 | 0.14% | - |
| Oct 7, 2025 | 1.44 | 1.51 | 1.40 | 1.40 | 1.40 | -2.92% | - |
| Oct 6, 2025 | 1.48 | 1.54 | 1.44 | 1.44 | 1.44 | -4.52% | - |
| Oct 3, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 0.13% | - |
| Oct 2, 2025 | 1.56 | 1.64 | 1.50 | 1.50 | 1.50 | -3.59% | - |
| Oct 1, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Sep 30, 2025 | 1.48 | 1.62 | 1.48 | 1.60 | 1.60 | 8.11% | - |
| Sep 29, 2025 | 1.49 | 1.55 | 1.48 | 1.48 | 1.48 | -0.27% | - |
| Sep 26, 2025 | 1.48 | 1.56 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Sep 25, 2025 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | -0.13% | - |
| Sep 24, 2025 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 2.35% | 100 |
| Sep 23, 2025 | 1.55 | 1.57 | 1.45 | 1.45 | 1.45 | -6.58% | - |
| Sep 22, 2025 | 1.43 | 1.61 | 1.43 | 1.55 | 1.55 | 8.09% | - |