Gruvaktiebolaget Viscaria (FRA:5KP)
Germany · Delayed Price · Currency is EUR 1.618
+0.030 (1.89%)
Last updated: Oct 23, 2026, 8:00 PM CEST
FRA:5KP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 800 |
| Oct 22, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -3.87% | - |
| Oct 21, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.12% | - |
| Oct 20, 2026 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | 1.97% | - |
| Oct 19, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.10% | - |
| Oct 16, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.37% | - |
| Oct 15, 2026 | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | 1.74% | - |
| Oct 14, 2026 | 1.75 | 1.75 | 1.60 | 1.61 | 1.61 | -7.91% | - |
| Oct 13, 2026 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -1.36% | 51 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -2.75% | - |
| Oct 9, 2026 | 1.76 | 1.89 | 1.76 | 1.82 | 1.82 | 3.53% | - |
| Oct 8, 2026 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -1.46% | - |
| Oct 7, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| Oct 6, 2026 | 1.82 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 486 |
| Oct 5, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.69% | - |
| Oct 2, 2026 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 2.30% | - |
| Oct 1, 2026 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.33% | - |
| Sep 30, 2026 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | 1.58% | 1,550 |
| Sep 29, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.91% | - |
| Sep 28, 2026 | 1.86 | 1.86 | 1.73 | 1.76 | 1.76 | -5.08% | - |
| Sep 25, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 3.82% | - |
| Sep 24, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -2.30% | 123 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -2.15% | - |
| Sep 22, 2026 | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | 2.31% | - |
| Sep 21, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -3.60% | - |
| Sep 18, 2026 | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | 2.38% | - |
| Sep 17, 2026 | 1.69 | 1.85 | 1.69 | 1.85 | 1.85 | 9.36% | 3,000 |
| Sep 16, 2026 | 1.75 | 1.78 | 1.69 | 1.69 | 1.69 | -3.21% | - |
| Sep 15, 2026 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | -5.22% | - |
| Sep 14, 2026 | 2.03 | 2.03 | 1.83 | 1.84 | 1.84 | -9.14% | 893 |
| Sep 11, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -1.70% | - |
| Sep 10, 2026 | 2.18 | 2.21 | 2.06 | 2.06 | 2.06 | -5.07% | - |
| Sep 9, 2026 | 2.18 | 2.21 | 2.17 | 2.17 | 2.17 | - | - |
| Sep 8, 2026 | 2.14 | 2.20 | 2.14 | 2.17 | 2.17 | 1.88% | - |
| Sep 7, 2026 | 2.11 | 2.14 | 2.09 | 2.13 | 2.13 | 0.95% | - |
| Sep 4, 2026 | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | 0.48% | - |
| Sep 3, 2026 | 2.05 | 2.10 | 2.02 | 2.10 | 2.10 | 2.69% | - |
| Sep 2, 2026 | 2.00 | 2.05 | 1.97 | 2.05 | 2.05 | 2.45% | - |
| Sep 1, 2026 | 2.08 | 2.10 | 1.99 | 2.00 | 2.00 | -4.04% | 500 |
| Aug 31, 2026 | 2.00 | 2.18 | 1.99 | 2.08 | 2.08 | 4.42% | - |
| Aug 28, 2026 | 2.09 | 2.09 | 1.98 | 1.99 | 1.99 | -4.46% | - |
| Aug 27, 2026 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.71% | - |
| 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% | - |