Vitec Software Group AB (publ) (FRA:7VS)
Germany · Delayed Price · Currency is EUR 27.92
-0.32 (-1.13%)
Dec 19, 2025, 4:00 PM EST
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.21 | -0.41% | - |
| Nov 13, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.33 | -0.07% | - |
| Nov 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.35 | 1.94% | - |
| Nov 11, 2025 | 28.44 | 29.00 | 28.42 | 28.88 | 28.80 | 0.35% | 138 |
| Nov 10, 2025 | 28.38 | 28.78 | 28.38 | 28.78 | 28.70 | 4.43% | 110 |
| Nov 7, 2025 | 28.30 | 28.30 | 27.56 | 27.56 | 27.48 | -2.48% | 67 |
| Nov 6, 2025 | 28.94 | 28.94 | 28.26 | 28.26 | 28.18 | -2.55% | 13 |
| Nov 5, 2025 | 29.36 | 29.36 | 29.00 | 29.00 | 28.92 | -0.82% | 13 |
| Nov 4, 2025 | 29.94 | 30.10 | 29.24 | 29.24 | 29.15 | -3.50% | 40 |
| Nov 3, 2025 | 30.36 | 30.72 | 30.18 | 30.30 | 30.21 | -0.13% | 51 |
| Oct 31, 2025 | 31.02 | 31.02 | 30.34 | 30.34 | 30.25 | -3.19% | 167 |
| Oct 30, 2025 | 31.42 | 31.42 | 31.34 | 31.34 | 31.25 | -2.79% | 15 |
| Oct 29, 2025 | 32.08 | 32.24 | 32.06 | 32.24 | 32.15 | 0.44% | 2 |
| Oct 28, 2025 | 32.66 | 32.66 | 32.10 | 32.10 | 32.01 | -1.59% | 18 |
| Oct 27, 2025 | 32.78 | 32.78 | 32.62 | 32.62 | 32.52 | - | 1 |
| Oct 24, 2025 | 32.62 | 32.62 | 32.44 | 32.62 | 32.52 | 1.30% | 79 |
| Oct 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | -1.47% | - |
| Oct 22, 2025 | 32.48 | 32.68 | 32.48 | 32.68 | 32.58 | 0.37% | 32 |
| Oct 21, 2025 | 32.08 | 33.24 | 32.08 | 32.56 | 32.46 | 2.52% | 114 |
| Oct 20, 2025 | 31.74 | 32.02 | 31.74 | 31.76 | 31.67 | -0.25% | 19 |
| Oct 17, 2025 | 33.02 | 33.02 | 31.80 | 31.84 | 31.75 | -6.02% | 102 |
| Oct 16, 2025 | 33.90 | 33.92 | 33.20 | 33.88 | 33.78 | 0.12% | 963 |
| Oct 15, 2025 | 32.92 | 34.00 | 32.92 | 33.84 | 33.74 | 1.87% | 134 |
| Oct 14, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.12 | 1.59% | - |
| Oct 13, 2025 | 32.84 | 32.84 | 32.70 | 32.70 | 32.60 | 0.31% | 54 |