Gruvaktiebolaget Viscaria (FRA:5KP)
Germany · Delayed Price · Currency is EUR 1.466
+0.022 (1.52%)
At close: Jun 26, 2026
FRA:5KP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 1.52% | - |
| Jun 25, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.69% | - |
| Jun 24, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.25% | - |
| Jun 23, 2026 | 1.48 | 1.50 | 1.41 | 1.44 | 1.44 | -2.31% | 4,500 |
| Jun 22, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.82% | - |
| Jun 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.41% | - |
| Jun 18, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.68% | - |
| Jun 17, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | 0.93% | 1,400 |
| Jun 16, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.94% | - |
| Jun 15, 2026 | 1.42 | 1.56 | 1.42 | 1.49 | 1.49 | 6.11% | 4,503 |
| Jun 12, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 4.30% | - |
| Jun 11, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 0.30% | 254 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.17% | - |
| Jun 9, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -3.27% | - |
| Jun 8, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.63% | - |
| Jun 5, 2026 | 1.43 | 1.53 | 1.43 | 1.45 | 1.45 | 1.12% | - |
| Jun 4, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.42% | - |
| Jun 3, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.97% | - |
| Jun 2, 2026 | 1.48 | 1.53 | 1.44 | 1.44 | 1.44 | -2.18% | 2,850 |
| Jun 1, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -1.74% | - |
| May 29, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.13% | - |
| May 28, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 1.49% | 1,081 |
| May 27, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.34% | - |
| May 26, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.84% | - |
| May 25, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | 0.13% | - |
| May 22, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -2.31% | - |
| May 21, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | - | - |
| May 20, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 5.41% | - |
| May 19, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -3.52% | - |
| May 18, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -4.84% | - |
| May 15, 2026 | 1.59 | 1.70 | 1.59 | 1.61 | 1.61 | 0.88% | - |
| May 14, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | -0.13% | 255 |
| May 13, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 2.96% | - |
| May 12, 2026 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | -2.14% | 880 |
| May 11, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.13% | - |
| May 8, 2026 | 1.74 | 1.74 | 1.59 | 1.59 | 1.59 | -8.63% | - |
| May 7, 2026 | 1.57 | 1.74 | 1.57 | 1.74 | 1.74 | 10.98% | - |
| May 6, 2026 | 1.46 | 1.60 | 1.46 | 1.57 | 1.57 | 7.85% | 850 |
| May 5, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.82% | - |
| May 4, 2026 | 1.49 | 1.50 | 1.43 | 1.43 | 1.43 | -2.99% | 192 |
| Apr 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.14% | - |
| Apr 29, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.03% | - |
| Apr 28, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.56% | - |
| Apr 27, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | 0.13% | - |
| Apr 24, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | - |
| Apr 23, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.35% | - |
| Apr 22, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.50% | - |
| Apr 21, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.27% | - |
| Apr 20, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | - | 3,175 |
| Apr 17, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | - |