Vitec Software Group AB (publ) (FRA:7VS)
Germany · Delayed Price · Currency is EUR 21.50
+1.50 (7.50%)
Last updated: Jul 28, 2026, 5:13 PM CET
FRA:7VS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 19.99 | 20.82 | 19.99 | 20.82 | - | 4.10% | - |
| Jul 27, 2026 | 19.42 | 20.00 | 19.42 | 20.00 | 20.00 | 4.99% | 1 |
| Jul 24, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.30% | - |
| Jul 23, 2026 | 19.63 | 19.63 | 19.30 | 19.30 | 19.30 | -1.53% | 23 |
| Jul 22, 2026 | 19.61 | 19.61 | 19.60 | 19.60 | 19.60 | -1.16% | 1 |
| Jul 21, 2026 | 19.93 | 19.93 | 19.80 | 19.83 | 19.83 | -0.95% | 8 |
| Jul 20, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% | 2 |
| Jul 17, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -2.05% | - |
| Jul 16, 2026 | 20.16 | 20.46 | 20.16 | 20.46 | 20.46 | 3.02% | 1 |
| Jul 15, 2026 | 20.88 | 20.88 | 19.86 | 19.86 | 19.86 | -7.28% | 33 |
| Jul 14, 2026 | 20.80 | 21.42 | 20.00 | 21.42 | 21.42 | 1.61% | 16 |
| Jul 13, 2026 | 20.32 | 21.08 | 20.32 | 21.08 | 21.08 | 4.46% | 10 |
| Jul 10, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.98% | - |
| Jul 9, 2026 | 20.36 | 20.38 | 20.36 | 20.38 | 20.38 | -4.14% | 10 |
| Jul 8, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2.11% | 1 |
| Jul 7, 2026 | 21.02 | 21.02 | 20.82 | 20.82 | 20.82 | -2.25% | 48 |
| Jul 6, 2026 | 20.98 | 21.30 | 20.98 | 21.30 | 21.30 | 0.57% | 666 |
| Jul 3, 2026 | 21.08 | 21.30 | 21.08 | 21.18 | 21.18 | 2.62% | 52 |
| Jul 2, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.99% | - |
| Jul 1, 2026 | 20.44 | 20.66 | 20.04 | 20.04 | 20.04 | -4.21% | 7 |
| Jun 30, 2026 | 20.36 | 20.92 | 20.36 | 20.92 | 20.92 | 1.55% | 10 |
| Jun 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.59% | - |
| Jun 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.52% | - |
| Jun 25, 2026 | 19.97 | 20.60 | 19.97 | 20.60 | 20.60 | 1.48% | 55 |
| Jun 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.92% | - |
| Jun 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | -1.48% | 10 |
| Jun 22, 2026 | 20.10 | 20.56 | 20.10 | 20.30 | 20.22 | 0.79% | 11 |
| Jun 19, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | -0.69% | - |
| Jun 18, 2026 | 20.96 | 20.96 | 20.20 | 20.28 | 20.20 | -6.54% | 58 |
| Jun 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.61 | -1.09% | 25 |
| Jun 16, 2026 | 21.60 | 21.94 | 21.60 | 21.94 | 21.85 | -0.90% | 3 |
| Jun 15, 2026 | 22.16 | 22.16 | 22.14 | 22.14 | 22.05 | 1.10% | 25 |
| Jun 12, 2026 | 21.50 | 21.90 | 21.50 | 21.90 | 21.81 | 1.96% | 1 |
| Jun 11, 2026 | 22.10 | 22.10 | 21.48 | 21.48 | 21.39 | -3.24% | 234 |
| Jun 10, 2026 | 22.98 | 22.98 | 22.20 | 22.20 | 22.11 | -4.80% | 123 |
| Jun 9, 2026 | 23.44 | 23.48 | 23.00 | 23.32 | 23.22 | -1.52% | 314 |
| Jun 8, 2026 | 23.20 | 23.70 | 23.20 | 23.68 | 23.58 | 0.68% | 60 |
| Jun 5, 2026 | 23.92 | 23.92 | 23.52 | 23.52 | 23.42 | 0.09% | 35 |
| Jun 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.40 | -7.63% | - |
| Jun 3, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.33 | -3.12% | 304 |
| Jun 2, 2026 | 25.98 | 26.26 | 25.98 | 26.26 | 26.15 | 9.33% | 1 |
| Jun 1, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.92 | -0.58% | - |
| May 29, 2026 | 24.42 | 25.22 | 24.16 | 24.16 | 24.06 | -1.23% | 22 |
| May 28, 2026 | 24.14 | 24.46 | 24.14 | 24.46 | 24.36 | -2.39% | 10 |
| May 27, 2026 | 24.74 | 25.06 | 24.74 | 25.06 | 24.96 | -1.26% | 12 |
| May 26, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | -0.24% | - |
| May 25, 2026 | 25.84 | 25.84 | 25.44 | 25.44 | 25.33 | -0.86% | 221 |
| May 22, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.55 | 0.23% | - |
| May 21, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.49 | 0.79% | 20 |
| May 20, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.29 | 0.71% | 532 |