Vitec Software Group AB (publ) (FRA:7VS)
Germany · Delayed Price · Currency is EUR 31.66
+0.12 (0.38%)
Last updated: Sep 9, 2025, 7:35 PM CET
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.52 | 31.88 | 31.32 | 31.66 | - | 0.38% | - |
| Sep 8, 2025 | 31.62 | 31.98 | 31.48 | 31.54 | - | -0.32% | - |
| Sep 5, 2025 | 31.46 | 31.86 | 31.42 | 31.64 | - | 0.64% | - |
| Sep 4, 2025 | 31.58 | 31.84 | 31.42 | 31.44 | - | -0.32% | - |
| Sep 3, 2025 | 31.72 | 32.18 | 31.48 | 31.54 | - | -0.57% | - |
| Sep 2, 2025 | 33.16 | 33.16 | 31.66 | 31.72 | - | -4.46% | - |
| Sep 1, 2025 | 32.84 | 33.22 | 32.60 | 33.20 | - | 1.16% | - |
| Aug 29, 2025 | 33.42 | 33.56 | 32.70 | 32.82 | - | -1.91% | - |
| Aug 28, 2025 | 33.40 | 33.74 | 33.10 | 33.46 | - | 0.24% | - |
| Aug 27, 2025 | 34.74 | 34.76 | 33.24 | 33.38 | - | -3.91% | - |
| Aug 26, 2025 | 34.68 | 34.78 | 34.58 | 34.74 | - | 0.23% | - |
| Aug 25, 2025 | 34.64 | 34.80 | 34.62 | 34.66 | - | 0.12% | - |
| Aug 22, 2025 | 34.18 | 34.64 | 34.14 | 34.62 | - | 1.29% | - |
| Aug 21, 2025 | 33.64 | 34.18 | 33.64 | 34.18 | - | 1.73% | - |
| Aug 20, 2025 | 34.70 | 34.70 | 33.58 | 33.60 | - | -3.17% | - |
| Aug 19, 2025 | 33.94 | 34.70 | 33.94 | 34.70 | - | 2.18% | - |
| Aug 18, 2025 | 33.98 | 34.26 | 33.80 | 33.96 | - | -0.06% | - |
| Aug 15, 2025 | 32.44 | 34.00 | 32.44 | 33.98 | - | 4.81% | - |
| Aug 14, 2025 | 32.84 | 32.84 | 32.06 | 32.42 | - | -1.28% | - |
| 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% | - |