Gruvaktiebolaget Viscaria (FRA:5KP)
Germany · Delayed Price · Currency is EUR 2.100
+0.005 (0.24%)
Last updated: Aug 26, 2026, 8:00 PM CET
FRA:5KP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | 0.24% | 460 |
| Aug 25, 2026 | 2.02 | 2.12 | 2.02 | 2.10 | 2.10 | 4.23% | 100 |
| Aug 24, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 2.45% | 275 |
| Aug 21, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 1.76% | 404 |
| Aug 20, 2026 | 1.94 | 1.97 | 1.89 | 1.93 | 1.93 | -0.31% | - |
| Aug 19, 2026 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | 1.04% | - |
| Aug 18, 2026 | 1.95 | 1.99 | 1.91 | 1.91 | 1.91 | -1.54% | - |
| Aug 17, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | - |
| Aug 14, 2026 | 1.78 | 1.92 | 1.78 | 1.91 | 1.91 | 8.26% | - |
| Aug 13, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.80% | 222 |
| Aug 12, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.57% | - |
| Aug 11, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | 1.02% | 273 |
| Aug 10, 2026 | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | 3.64% | - |
| Aug 7, 2026 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 2.16% | - |
| Aug 6, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.12% | - |
| Aug 5, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 6.94% | 2,520 |
| Aug 4, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.18% | - |
| Aug 3, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.40% | - |
| Jul 31, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 0.40% | - |
| Jul 30, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 4.58% | - |
| Jul 29, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.83% | - |
| Jul 28, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.83% | - |
| Jul 27, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 0.56% | - |
| Jul 24, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | - |
| Jul 23, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.57% | - |
| Jul 22, 2026 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.83% | - |
| Jul 21, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.83% | - |
| Jul 20, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.19% | - |
| Jul 17, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Jul 16, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | - |
| Jul 15, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.43% | - |
| Jul 14, 2026 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 3.85% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.15% | - |
| Jul 10, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 9, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.31% | - |
| Jul 8, 2026 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -5.87% | - |
| Jul 7, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -5.55% | - |
| Jul 6, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Jul 3, 2026 | 1.46 | 1.62 | 1.46 | 1.60 | 1.60 | 9.89% | - |
| Jul 2, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.97% | - |
| Jul 1, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.48% | - |
| Jun 30, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.14% | - |
| Jun 29, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.23% | - |
| 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% | - |