mVISE AG (FRA:C1V0)
Germany · Delayed Price · Currency is EUR 6.85
+0.35 (5.38%)
At close: Mar 27, 2026
FRA:C1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | - |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Mar 24, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -1.55% | 1 |
| Mar 23, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 40 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Mar 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Mar 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Mar 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Mar 16, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 10 |
| Mar 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Mar 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Mar 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -10.34% | - |
| Feb 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 796 |
| Feb 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -12.12% | 204 |
| Feb 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 2,000 |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11.11% | 140 |
| Feb 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 251 |
| Jan 29, 2026 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 10.77% | 2,000 |
| Jan 27, 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 6.50 | 43.81% | 2,000 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.83% | 5 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | 1 |
| Dec 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -8.09% | 15 |
| Dec 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -9.95% | 50 |
| Dec 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -17.08% | 8 |
| Dec 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -6.86% | 1 |
| Dec 5, 2025 | 6.60 | 7.29 | 6.60 | 7.29 | 7.29 | 19.51% | 1 |
| Dec 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 19.14% | 1 |
| Dec 3, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.40% | 1 |
| 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% | - |