Vitec Software Group AB (publ) (FRA:7VS)
Germany · Delayed Price · Currency is EUR 28.14
-0.38 (-1.33%)
Last updated: Dec 1, 2025, 4:15 PM CET
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.36 | 28.36 | 28.02 | 28.02 | 28.02 | -2.03% | 20 |
| Nov 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.92% | - |
| Nov 27, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.14% | - |
| Nov 26, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.81% | - |
| Nov 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.14% | - |
| Nov 24, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.69% | - |
| Nov 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.59% | - |
| Nov 20, 2025 | 27.70 | 27.94 | 27.62 | 27.62 | 27.62 | 0.44% | 17 |
| Nov 19, 2025 | 27.36 | 27.50 | 27.36 | 27.50 | 27.50 | - | 1 |
| Nov 18, 2025 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | -3.51% | 28 |
| Nov 17, 2025 | 29.32 | 29.32 | 28.50 | 28.50 | 28.50 | -2.73% | 16 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.41% | - |
| Nov 13, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.07% | - |
| Nov 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.94% | - |
| Nov 11, 2025 | 28.44 | 29.00 | 28.42 | 28.88 | 28.88 | 0.35% | 138 |
| Nov 10, 2025 | 28.38 | 28.78 | 28.38 | 28.78 | 28.78 | 4.43% | 110 |
| Nov 7, 2025 | 28.30 | 28.30 | 27.56 | 27.56 | 27.56 | -2.48% | 67 |
| Nov 6, 2025 | 28.94 | 28.94 | 28.26 | 28.26 | 28.26 | -2.55% | 13 |
| Nov 5, 2025 | 29.36 | 29.36 | 29.00 | 29.00 | 29.00 | -0.82% | 13 |
| Nov 4, 2025 | 29.94 | 30.10 | 29.24 | 29.24 | 29.24 | -3.50% | 40 |
| Nov 3, 2025 | 30.36 | 30.72 | 30.18 | 30.30 | 30.30 | -0.13% | 51 |
| Oct 31, 2025 | 31.02 | 31.02 | 30.34 | 30.34 | 30.34 | -3.19% | 167 |
| Oct 30, 2025 | 31.42 | 31.42 | 31.34 | 31.34 | 31.34 | -2.79% | 15 |
| Oct 29, 2025 | 32.08 | 32.24 | 32.06 | 32.24 | 32.24 | 0.44% | 2 |
| Oct 28, 2025 | 32.66 | 32.66 | 32.10 | 32.10 | 32.10 | -1.59% | 18 |
| Oct 27, 2025 | 32.78 | 32.78 | 32.62 | 32.62 | 32.62 | - | 1 |
| Oct 24, 2025 | 32.62 | 32.62 | 32.44 | 32.62 | 32.62 | 1.30% | 79 |
| Oct 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.47% | - |
| 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% | - |
| 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% | - |
| Sep 24, 2025 | 30.78 | 30.78 | 30.72 | 30.72 | 30.72 | -0.71% | 11 |
| Sep 23, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.72% | - |