mVISE AG (FRA:C1V0)
Germany · Delayed Price · Currency is EUR 5.00
+0.50 (11.11%)
Last updated: Nov 28, 2025, 8:00 AM CET
mVISE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.64% | 24 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Nov 25, 2025 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | -7.02% | 451 |
| Nov 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 7.56% | - |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Nov 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Nov 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Nov 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Nov 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Nov 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Nov 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Nov 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -14.11% | - |
| Nov 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 14.22% | - |
| Nov 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Nov 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Nov 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Oct 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 30, 2025 | 4.84 | 4.84 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Oct 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Oct 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -7.66% | - |
| Oct 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 8.29% | - |
| Oct 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -18.11% | - |
| Oct 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7.72% | - |
| Oct 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -9.43% | - |
| Oct 15, 2025 | 4.82 | 5.30 | 4.82 | 5.30 | 5.30 | 13.73% | 200 |
| Oct 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -8.63% | - |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Oct 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Oct 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.02% | - |
| Oct 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Oct 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Oct 2, 2025 | 4.64 | 4.90 | 4.64 | 4.90 | 4.90 | 0.41% | - |
| Oct 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.27% | - |
| Sep 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Sep 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Sep 26, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 3.90% | 250 |
| Sep 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 10.00% | - |
| Sep 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -22.22% | - |
| Sep 19, 2025 | 4.22 | 5.40 | 4.22 | 5.40 | 5.40 | 28.57% | 2,321 |