Vitec Software Group AB (publ) (FRA:7VS)
Germany · Delayed Price · Currency is EUR 33.76
-0.40 (-1.17%)
Last updated: Aug 11, 2025
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.86 | 33.18 | 32.68 | 32.84 | - | -0.18% | - |
| Aug 12, 2025 | 33.42 | 33.68 | 32.86 | 32.90 | - | -1.61% | - |
| Aug 11, 2025 | 34.18 | 34.28 | 33.44 | 33.44 | - | -2.11% | - |
| Aug 8, 2025 | 34.82 | 34.82 | 34.06 | 34.16 | - | -1.90% | - |
| Aug 7, 2025 | 33.48 | 34.86 | 33.48 | 34.82 | - | 3.94% | - |
| Aug 6, 2025 | 34.24 | 34.42 | 33.50 | 33.50 | - | -2.28% | - |
| Aug 5, 2025 | 33.60 | 34.36 | 33.50 | 34.28 | - | 2.02% | - |
| Aug 4, 2025 | 33.50 | 33.66 | 33.34 | 33.60 | - | 0.30% | - |
| Aug 1, 2025 | 34.02 | 34.02 | 33.08 | 33.50 | - | -1.64% | - |
| Jul 31, 2025 | 33.98 | 34.54 | 33.98 | 34.06 | - | 0.24% | - |
| Jul 30, 2025 | 34.84 | 34.88 | 33.98 | 33.98 | - | -3.96% | - |
| Jul 29, 2025 | 34.74 | 35.38 | 34.74 | 35.38 | - | 1.78% | - |
| Jul 28, 2025 | 34.52 | 35.22 | 34.52 | 34.76 | - | 0.64% | - |
| Jul 25, 2025 | 34.94 | 34.94 | 34.08 | 34.54 | - | -1.14% | - |
| Jul 24, 2025 | 34.28 | 35.26 | 34.28 | 34.94 | - | 1.93% | - |
| Jul 23, 2025 | 34.06 | 34.70 | 34.06 | 34.28 | - | 0.82% | - |
| Jul 22, 2025 | 34.66 | 34.72 | 33.92 | 34.00 | - | -1.90% | - |
| Jul 21, 2025 | 34.36 | 34.74 | 34.10 | 34.66 | - | 0.87% | - |
| Jul 18, 2025 | 33.40 | 34.36 | 33.40 | 34.36 | - | 2.94% | - |
| Jul 17, 2025 | 33.68 | 33.96 | 33.12 | 33.38 | - | -1.01% | - |
| Jul 16, 2025 | 34.30 | 34.84 | 33.70 | 33.72 | - | -1.63% | - |
| Jul 15, 2025 | 34.82 | 34.96 | 34.28 | 34.28 | - | -1.61% | - |
| Jul 14, 2025 | 35.02 | 36.54 | 34.80 | 34.84 | - | -17.60% | - |
| Jul 11, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | - | 0.19% | - |
| Jul 10, 2025 | 43.98 | 44.20 | 42.20 | 42.20 | - | -4.13% | - |
| Jul 9, 2025 | 43.48 | 44.14 | 43.36 | 44.02 | - | 1.20% | - |
| Jul 8, 2025 | 43.68 | 43.88 | 43.22 | 43.50 | - | -0.50% | - |
| Jul 7, 2025 | 43.76 | 43.96 | 43.58 | 43.72 | - | -0.23% | - |
| Jul 4, 2025 | 43.06 | 43.94 | 42.86 | 43.82 | - | 1.81% | - |
| Jul 3, 2025 | 42.36 | 43.42 | 42.36 | 43.04 | - | 1.61% | - |
| Jul 2, 2025 | 42.18 | 42.52 | 42.12 | 42.36 | - | 0.52% | - |
| Jul 1, 2025 | 42.82 | 42.82 | 41.98 | 42.14 | - | -1.50% | - |
| Jun 30, 2025 | 42.98 | 43.30 | 42.40 | 42.78 | - | -0.37% | - |
| Jun 27, 2025 | 41.24 | 43.10 | 41.24 | 42.94 | - | 3.87% | - |
| Jun 26, 2025 | 41.58 | 41.96 | 41.14 | 41.34 | - | -0.53% | - |
| Jun 25, 2025 | 41.86 | 42.44 | 41.56 | 41.56 | - | -0.62% | - |
| Jun 24, 2025 | 40.88 | 42.26 | 40.88 | 41.82 | - | 2.45% | - |
| Jun 23, 2025 | 41.08 | 41.08 | 39.72 | 40.82 | - | -0.83% | - |
| Jun 20, 2025 | 41.38 | 41.42 | 41.14 | 41.16 | - | -0.53% | - |
| Jun 19, 2025 | 41.46 | 41.86 | 41.02 | 41.38 | - | -0.34% | - |
| Jun 18, 2025 | 42.20 | 42.20 | 41.40 | 41.52 | - | -1.75% | - |
| Jun 17, 2025 | 42.34 | 42.56 | 42.10 | 42.26 | - | -0.28% | - |
| Jun 16, 2025 | 42.28 | 42.66 | 42.28 | 42.38 | - | 0.14% | - |
| Jun 13, 2025 | 41.70 | 42.32 | 41.14 | 42.32 | - | 1.24% | - |
| Jun 12, 2025 | 42.72 | 42.72 | 41.78 | 41.80 | - | -2.11% | - |
| Jun 11, 2025 | 41.98 | 42.72 | 41.94 | 42.70 | - | 1.76% | - |
| Jun 10, 2025 | 41.82 | 42.28 | 41.82 | 41.96 | - | 0.33% | - |
| Jun 9, 2025 | 41.76 | 42.18 | 41.76 | 41.82 | - | 0.19% | - |
| Jun 6, 2025 | 41.84 | 41.84 | 41.74 | 41.74 | - | -0.38% | - |
| Jun 5, 2025 | 41.38 | 41.96 | 41.14 | 41.90 | - | 1.16% | - |