mVISE AG (FRA:C1V0)
Germany · Delayed Price · Currency is EUR 7.45
-0.25 (-3.25%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:C1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Apr 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Apr 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | - |
| Apr 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Apr 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.19% | - |
| Apr 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Apr 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Apr 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -8.90% | - |
| Apr 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 8.15% | 600 |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| 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 |