Vistance Networks, Inc. (FRA:CM9)
Germany · Delayed Price · Currency is EUR 14.90
-0.60 (-3.87%)
At close: Jan 21, 2026
Vistance Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jan 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Jan 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Jan 27, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 6.21% | 200 |
| Jan 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 650 |
| Jan 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Jan 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jan 19, 2026 | 15.10 | 15.70 | 15.10 | 15.40 | 15.40 | -6.10% | 1,485 |
| Jan 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jan 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 14, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 3.82% | 240 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Jan 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 8.84% | 400 |
| Jan 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Jan 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Jan 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jan 6, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | -0.63% | 250 |
| Jan 5, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 5.33% | 200 |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Dec 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Dec 29, 2025 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 0.65% | 123 |
| Dec 23, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | 400 |
| Dec 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Dec 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -6.41% | - |
| Dec 18, 2025 | 14.60 | 15.60 | 14.60 | 15.60 | 15.60 | 3.31% | 800 |
| Dec 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Dec 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -6.10% | - |
| Dec 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.65% | 230 |
| Dec 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Dec 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Dec 10, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 2.40% | 70 |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Dec 8, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 4.40% | 100 |
| Dec 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Dec 4, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 0.62% | 230 |
| Dec 3, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -5.81% | 350 |
| Dec 2, 2025 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 4.24% | 60 |
| Dec 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Nov 28, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | - | 150 |
| Nov 27, 2025 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | - | 150 |
| Nov 26, 2025 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 6.21% | 500 |
| Nov 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8.05% | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Nov 21, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | -3.33% | 350 |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.63% | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 18, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | -4.05% | 14 |
| Nov 17, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 4.23% | 120 |