Vitec Software Group AB (publ) (FRA:7VS)
Germany · Delayed Price · Currency is EUR 24.08
+0.06 (0.25%)
At close: Jan 30, 2026
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.00 | 24.18 | 24.00 | 24.08 | 24.08 | 0.25% | 10 |
| Jan 29, 2026 | 24.92 | 24.92 | 24.02 | 24.02 | 24.02 | -4.61% | 111 |
| Jan 28, 2026 | 24.84 | 25.18 | 24.84 | 25.18 | 25.18 | -0.16% | 4 |
| Jan 27, 2026 | 25.10 | 25.22 | 24.58 | 25.22 | 25.22 | - | 212 |
| Jan 26, 2026 | 25.42 | 25.42 | 25.22 | 25.22 | 25.22 | -0.32% | 20 |
| Jan 23, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | 0.16% | 55 |
| Jan 22, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Jan 21, 2026 | 25.52 | 25.52 | 24.90 | 25.26 | 25.26 | -1.71% | 26 |
| Jan 20, 2026 | 25.28 | 25.70 | 25.28 | 25.70 | 25.70 | - | 45 |
| Jan 19, 2026 | 26.40 | 26.40 | 25.70 | 25.70 | 25.70 | -5.31% | 23 |
| Jan 16, 2026 | 27.24 | 27.52 | 27.14 | 27.14 | 27.14 | 1.50% | 114 |
| Jan 15, 2026 | 26.86 | 26.86 | 26.74 | 26.74 | 26.74 | -1.40% | 20 |
| Jan 14, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.74% | - |
| Jan 13, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.30% | - |
| Jan 12, 2026 | 27.02 | 27.02 | 26.70 | 27.00 | 27.00 | -1.32% | 35 |
| Jan 9, 2026 | 27.04 | 27.36 | 27.04 | 27.36 | 27.36 | -0.15% | 22 |
| Jan 8, 2026 | 27.24 | 27.40 | 27.24 | 27.40 | 27.40 | 1.63% | 8 |
| Jan 7, 2026 | 26.98 | 26.98 | 26.96 | 26.96 | 26.96 | -0.66% | - |
| Jan 6, 2026 | 26.94 | 27.18 | 26.94 | 27.14 | 27.14 | - | 11 |
| Jan 5, 2026 | 26.88 | 27.20 | 26.88 | 27.14 | 27.14 | 0.44% | 21 |
| Jan 2, 2026 | 28.64 | 28.64 | 27.02 | 27.02 | 27.02 | -4.52% | 176 |
| Dec 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.07% | - |
| Dec 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.21% | - |
| Dec 23, 2025 | 27.94 | 28.14 | 27.94 | 28.06 | 28.06 | 0.65% | 28 |
| Dec 22, 2025 | 27.70 | 27.88 | 27.70 | 27.88 | 27.88 | -0.14% | 30 |
| Dec 19, 2025 | 27.84 | 27.92 | 27.84 | 27.92 | 27.92 | -1.13% | 22 |
| Dec 18, 2025 | 27.54 | 28.24 | 27.54 | 28.24 | 28.16 | 3.75% | 10 |
| Dec 17, 2025 | 27.78 | 27.78 | 27.22 | 27.22 | 27.14 | -1.02% | 1 |
| Dec 16, 2025 | 27.54 | 27.54 | 27.50 | 27.50 | 27.42 | -2.34% | 10 |
| Dec 15, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | - | - |
| Dec 12, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | 0.57% | - |
| Dec 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | -2.57% | - |
| Dec 10, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.66 | 2.79% | - |
| Dec 9, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.88 | 0.58% | - |
| Dec 8, 2025 | 27.86 | 27.86 | 27.80 | 27.80 | 27.72 | -1.07% | 15 |
| Dec 5, 2025 | 28.14 | 28.28 | 28.00 | 28.10 | 28.02 | 0.14% | 58 |
| Dec 4, 2025 | 28.32 | 28.32 | 28.06 | 28.06 | 27.98 | 0.21% | 15 |
| Dec 3, 2025 | 28.12 | 28.12 | 28.00 | 28.00 | 27.92 | -0.71% | 32 |
| Dec 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | 0.64% | - |
| Dec 1, 2025 | 28.36 | 28.36 | 28.02 | 28.02 | 27.94 | -2.03% | 20 |
| Nov 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.52 | 1.92% | - |
| Nov 27, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.98 | -0.14% | - |
| Nov 26, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.02 | 1.81% | - |
| Nov 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | -0.14% | - |
| Nov 24, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.56 | 1.69% | - |
| Nov 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.10 | -1.59% | - |
| Nov 20, 2025 | 27.70 | 27.94 | 27.62 | 27.62 | 27.54 | 0.44% | 17 |
| Nov 19, 2025 | 27.36 | 27.50 | 27.36 | 27.50 | 27.42 | - | 1 |
| Nov 18, 2025 | 27.60 | 27.60 | 27.50 | 27.50 | 27.42 | -3.51% | 28 |
| Nov 17, 2025 | 29.32 | 29.32 | 28.50 | 28.50 | 28.42 | -2.73% | 16 |