mVISE AG (FRA:C1V)
0.5650
+0.0200 (3.67%)
At close: Oct 17, 2025
mVISE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 14,787 |
| Oct 21, 2025 | 0.47 | 0.55 | 0.47 | 0.55 | - | 2.83% | 14,787 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | - | -6.19% | 5,212 |
| Oct 17, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | - | 3.67% | 63 |
| Oct 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -2.68% | 8,900 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | - | 1.82% | 3,024 |
| Oct 14, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -4.35% | 75 |
| Oct 13, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | - | - | 3,748 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -3.36% | 39 |
| Oct 9, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 4.39% | 1,365 |
| Oct 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 500 |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.87% | 500 |
| Oct 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 434 |
| Oct 3, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | -1.71% | 21,422 |
| Oct 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Oct 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5.41% | - |
| Sep 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 2,000 |
| Sep 29, 2025 | 0.48 | 0.56 | 0.48 | 0.56 | - | 13.27% | 17,303 |
| Sep 26, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | - | -2.97% | 2,500 |
| Sep 25, 2025 | 0.50 | 0.54 | 0.48 | 0.51 | - | -1.94% | 8,110 |
| Sep 24, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | - | 1.98% | 16,491 |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 2,340 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 2,340 |
| Sep 19, 2025 | 0.51 | 0.54 | 0.48 | 0.51 | - | 6.09% | 45,036 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | - | -6.67% | 948 |
| Sep 17, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 16.97% | 20,053 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.41 | 0.44 | - | -6.44% | 46,947 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 341 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 6.88% | 341 |
| Sep 11, 2025 | 0.42 | 0.46 | 0.40 | 0.44 | - | - | 341 |
| Sep 10, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | - | -1.80% | 884 |
| Sep 9, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | - | 0.91% | 7,153 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 370 |
| Sep 5, 2025 | 0.44 | 0.50 | 0.44 | 0.44 | - | -0.45% | 49,036 |
| Sep 4, 2025 | 0.50 | 0.51 | 0.44 | 0.44 | - | -9.80% | 8,598 |
| Sep 3, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | - | 17.79% | 6,706 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | -1.42% | 4,485 |
| Sep 1, 2025 | 0.42 | 0.48 | 0.40 | 0.42 | - | -10.21% | 11,562 |
| Aug 29, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | - | 3.52% | 275 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 0.44% | 700 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | - | 56 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.88% | 1,000 |
| Aug 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | -6.17% | 1,933 |
| Aug 22, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | - | - | 325 |
| Aug 21, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | - | 130 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.41% | 5,000 |
| Aug 19, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | -2.35% | 5,000 |
| Aug 18, 2025 | 0.48 | 0.51 | 0.44 | 0.51 | - | 8.05% | 4,764 |
| Aug 15, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | - | 4.89% | 308 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 46 |