Gruvaktiebolaget Viscaria (FRA:5KP)
Germany · Delayed Price · Currency is EUR 1.644
-0.032 (-1.91%)
Last updated: Feb 23, 2026, 9:15 AM CET
Gruvaktiebolaget Viscaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.88 | 1.92 | 1.85 | 1.92 | 1.92 | -1.13% | 4,900 |
| Jan 15, 2026 | 1.77 | 1.95 | 1.76 | 1.95 | 1.95 | 10.82% | 1,620 |
| Jan 14, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 1.27% | - |
| Jan 13, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | 0.35% | - |
| Jan 12, 2026 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 6.01% | - |
| Jan 9, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -6.00% | 50 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | -1.59% | - |
| Jan 7, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -7.26% | - |
| Jan 6, 2026 | 1.85 | 2.00 | 1.84 | 1.90 | 1.90 | 3.15% | 200 |
| Jan 5, 2026 | 1.86 | 1.91 | 1.81 | 1.84 | 1.84 | -0.22% | 100 |
| Jan 2, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 0.98% | - |
| Dec 30, 2025 | 1.79 | 1.83 | 1.71 | 1.83 | 1.83 | 2.35% | 960 |
| Dec 29, 2025 | 1.66 | 2.02 | 1.66 | 1.79 | 1.79 | 8.11% | 4,217 |
| Dec 23, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.38% | - |
| Dec 22, 2025 | 1.37 | 1.64 | 1.36 | 1.60 | 1.60 | 17.67% | 8,709 |
| Dec 19, 2025 | 1.31 | 1.36 | 1.28 | 1.36 | 1.36 | 4.14% | 1,913 |
| Dec 18, 2025 | 1.18 | 1.30 | 1.17 | 1.30 | 1.30 | 11.07% | - |
| Dec 17, 2025 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 1.56% | - |
| Dec 16, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.94% | - |
| Dec 15, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 12, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 2.35% | - |
| Dec 11, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -2.98% | - |
| Dec 10, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -3.71% | - |
| Dec 9, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -0.84% | - |
| Dec 8, 2025 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 8.73% | - |