mVISE AG (FRA:C1V0)
Germany · Delayed Price · Currency is EUR 7.10
-0.15 (-2.07%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:C1V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 300 |
| Oct 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 20, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Oct 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 13, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Oct 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Oct 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 7, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 2, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 1, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Sep 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Sep 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 25, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Sep 23, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | - |
| Sep 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Sep 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Sep 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Sep 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Aug 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Aug 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Aug 21, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 300 |
| Aug 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |