mVISE AG (FRA:C1V)
Germany flag Germany · Delayed Price · Currency is EUR
0.5650
+0.0200 (3.67%)
At close: Oct 17, 2025

mVISE AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.550.550.550.55--14,787
Oct 21, 20250.470.550.470.55-2.83%14,787
Oct 20, 20250.570.570.530.53--6.19%5,212
Oct 17, 20250.530.570.530.57-3.67%63
Oct 16, 20250.550.550.550.55--2.68%8,900
Oct 15, 20250.570.570.530.56-1.82%3,024
Oct 14, 20250.570.570.550.55--4.35%75
Oct 13, 20250.580.600.550.58--3,748
Oct 10, 20250.580.580.580.58--3.36%39
Oct 9, 20250.580.600.580.60-4.39%1,365
Oct 8, 20250.570.570.570.57--500
Oct 7, 20250.570.570.570.57--0.87%500
Oct 6, 20250.580.580.580.58--434
Oct 3, 20250.560.580.560.58--1.71%21,422
Oct 2, 20250.590.590.590.59---
Oct 1, 20250.590.590.590.59-5.41%-
Sep 30, 20250.560.560.560.56--2,000
Sep 29, 20250.480.560.480.56-13.27%17,303
Sep 26, 20250.480.510.480.49--2.97%2,500
Sep 25, 20250.500.540.480.51--1.94%8,110
Sep 24, 20250.510.530.480.52-1.98%16,491
Sep 23, 20250.510.510.510.51--2,340
Sep 22, 20250.510.510.510.51--2,340
Sep 19, 20250.510.540.480.51-6.09%45,036
Sep 18, 20250.520.520.470.48--6.67%948
Sep 17, 20250.480.510.480.51-16.97%20,053
Sep 16, 20250.470.470.410.44--6.44%46,947
Sep 15, 20250.470.470.470.47--341
Sep 12, 20250.470.470.470.47-6.88%341
Sep 11, 20250.420.460.400.44--341
Sep 10, 20250.400.450.400.44--1.80%884
Sep 9, 20250.430.440.410.44-0.91%7,153
Sep 8, 20250.440.440.440.44--370
Sep 5, 20250.440.500.440.44--0.45%49,036
Sep 4, 20250.500.510.440.44--9.80%8,598
Sep 3, 20250.450.500.450.49-17.79%6,706
Sep 2, 20250.450.450.420.42--1.42%4,485
Sep 1, 20250.420.480.400.42--10.21%11,562
Aug 29, 20250.460.480.460.47-3.52%275
Aug 28, 20250.440.450.440.45-0.44%700
Aug 27, 20250.480.480.450.45--56
Aug 26, 20250.450.450.450.45--0.88%1,000
Aug 25, 20250.450.460.450.46--6.17%1,933
Aug 22, 20250.450.490.450.49--325
Aug 21, 20250.510.510.490.49--130
Aug 20, 20250.490.490.490.49--2.41%5,000
Aug 19, 20250.450.500.450.50--2.35%5,000
Aug 18, 20250.480.510.440.51-8.05%4,764
Aug 15, 20250.440.470.440.47-4.89%308
Aug 14, 20250.450.450.450.45--46