Vitec Software Group AB (publ) (FRA:7VS)
Germany · Delayed Price · Currency is EUR 32.52
+0.34 (1.06%)
At close: Oct 23, 2025
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.47% | 32 |
| Oct 22, 2025 | 32.48 | 32.68 | 32.48 | 32.68 | 32.68 | 0.37% | 32 |
| Oct 21, 2025 | 32.08 | 33.24 | 32.08 | 32.56 | 32.56 | 2.52% | 114 |
| Oct 20, 2025 | 31.74 | 32.02 | 31.74 | 31.76 | 31.76 | -0.25% | 19 |
| Oct 17, 2025 | 33.02 | 33.02 | 31.80 | 31.84 | 31.84 | -6.02% | 102 |
| Oct 16, 2025 | 33.90 | 33.92 | 33.20 | 33.88 | 33.88 | 0.12% | 963 |
| Oct 15, 2025 | 32.92 | 34.00 | 32.92 | 33.84 | 33.84 | 1.87% | 134 |
| Oct 14, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.59% | 54 |
| Oct 13, 2025 | 32.84 | 32.84 | 32.70 | 32.70 | 32.70 | 0.31% | 54 |
| Oct 10, 2025 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | -4.57% | 14 |
| Oct 9, 2025 | 34.34 | 34.36 | 34.16 | 34.16 | 34.16 | -0.58% | 30 |
| Oct 8, 2025 | 32.60 | 34.42 | 32.60 | 34.36 | 34.36 | 8.12% | 16 |
| Oct 7, 2025 | 31.02 | 31.78 | 31.02 | 31.78 | 31.78 | 2.32% | 32 |
| Oct 6, 2025 | 30.94 | 31.06 | 30.90 | 31.06 | 31.06 | -0.26% | 47 |
| Oct 3, 2025 | 31.12 | 31.14 | 30.50 | 31.14 | 31.14 | 1.30% | 16 |
| Oct 2, 2025 | 31.14 | 31.56 | 30.74 | 30.74 | 30.74 | 2.60% | 34 |
| Oct 1, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.07% | - |
| Sep 30, 2025 | 29.88 | 29.98 | 29.88 | 29.98 | 29.98 | 0.47% | 100 |
| Sep 29, 2025 | 30.08 | 30.10 | 29.84 | 29.84 | 29.84 | -1.06% | 7 |
| Sep 26, 2025 | 30.82 | 30.82 | 29.90 | 30.16 | 30.16 | -2.77% | 1,032 |
| Sep 25, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.98% | 205 |
| Sep 24, 2025 | 30.78 | 30.78 | 30.72 | 30.72 | 30.72 | -0.71% | 255 |
| Sep 23, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.72% | - |
| Sep 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 29.82 | -1.92% | 15 |
| Sep 19, 2025 | 31.22 | 31.32 | 31.22 | 31.32 | 31.24 | 3.03% | 15 |
| Sep 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.32 | - | - |
| Sep 17, 2025 | 30.24 | 30.40 | 30.24 | 30.40 | 30.32 | -0.33% | 25 |
| Sep 16, 2025 | 30.40 | 30.50 | 30.40 | 30.50 | 30.42 | -0.39% | 815 |
| Sep 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.54 | -1.80% | - |
| Sep 12, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.10 | 0.32% | - |
| Sep 11, 2025 | 31.52 | 31.52 | 31.00 | 31.08 | 31.00 | -1.46% | 17 |
| Sep 10, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.46 | 0.19% | - |
| Sep 9, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.40 | -0.76% | - |
| Sep 8, 2025 | 31.80 | 31.80 | 31.72 | 31.72 | 31.64 | -0.63% | 1 |
| Sep 5, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.84 | -0.13% | - |
| Sep 4, 2025 | 31.54 | 31.96 | 31.50 | 31.96 | 31.88 | 1.52% | 34 |
| Sep 3, 2025 | 31.78 | 31.78 | 31.48 | 31.48 | 31.40 | -5.01% | 92 |
| Sep 2, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.05 | 0.85% | - |
| Sep 1, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.77 | -0.42% | - |
| Aug 29, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 32.91 | -1.14% | 21 |
| Aug 28, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.29 | -4.63% | - |
| Aug 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 1.10% | - |
| Aug 26, 2025 | 34.52 | 34.62 | 34.52 | 34.62 | 34.53 | -0.17% | 108 |
| Aug 25, 2025 | 34.50 | 34.68 | 34.50 | 34.68 | 34.59 | 1.82% | 476 |
| Aug 22, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 33.97 | 1.37% | - |
| Aug 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.51 | -2.67% | - |
| Aug 20, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.43 | 0.76% | - |
| Aug 19, 2025 | 34.16 | 34.26 | 34.16 | 34.26 | 34.17 | 0.94% | 2 |
| Aug 18, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.85 | 4.11% | - |
| Aug 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 0.80% | - |