Vistance Networks, Inc. (FRA:CM9)
Germany · Delayed Price · Currency is EUR 5.56
-0.16 (-2.80%)
At close: Sep 18, 2026
FRA:CM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.80% | - |
| Sep 17, 2026 | 5.63 | 5.72 | 5.63 | 5.72 | 5.72 | -0.73% | 778 |
| Sep 16, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.73% | - |
| Sep 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% | - |
| Sep 14, 2026 | 5.47 | 5.57 | 5.47 | 5.57 | 5.57 | 1.98% | 1,470 |
| Sep 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.47% | - |
| Sep 10, 2026 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | - | 50 |
| Sep 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.70% | - |
| Sep 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.44% | - |
| Sep 7, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| Sep 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | - |
| Sep 3, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.62% | - |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.08% | - |
| Sep 1, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.32% | - |
| Aug 31, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -47.67% | - |
| Aug 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 74.75% | - |
| Aug 27, 2026 | 9.39 | 9.91 | 9.39 | 9.91 | 5.62 | 6.45% | 120 |
| Aug 26, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 5.28 | 1.33% | - |
| Aug 25, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 5.21 | -2.48% | - |
| Aug 24, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 5.34 | -1.24% | - |
| Aug 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 5.41 | 0.74% | - |
| Aug 20, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 5.37 | -1.82% | - |
| Aug 19, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 5.47 | -1.99% | - |
| Aug 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 5.58 | 0.24% | - |
| Aug 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 5.56 | 1.30% | - |
| Aug 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 5.49 | -2.24% | - |
| Aug 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 5.62 | -0.98% | - |
| Aug 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 5.67 | 2.60% | - |
| Aug 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 5.53 | 4.36% | - |
| Aug 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 5.30 | 4.26% | - |
| Aug 7, 2026 | 8.63 | 8.97 | 8.63 | 8.97 | 5.08 | -15.13% | 80 |
| Aug 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 5.99 | -1.68% | - |
| Aug 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 6.09 | 3.72% | - |
| Aug 4, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 5.87 | 2.27% | - |
| Aug 3, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 5.74 | 0.25% | - |
| Jul 31, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 5.73 | 1.29% | - |
| Jul 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 5.65 | -2.10% | - |
| Jul 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 5.78 | -0.15% | - |
| Jul 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 5.78 | -1.50% | - |
| Jul 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 5.87 | 0.34% | - |
| Jul 24, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 5.85 | -0.43% | - |
| Jul 23, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 5.88 | -3.49% | - |
| Jul 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 6.09 | 3.62% | - |
| Jul 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 5.88 | -0.67% | - |
| Jul 20, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 5.92 | 2.00% | - |
| Jul 17, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 5.80 | -3.40% | - |
| Jul 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 6.01 | 1.39% | - |
| Jul 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 5.92 | -0.67% | - |
| Jul 14, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 5.96 | -1.54% | 250 |
| Jul 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 6.06 | -1.20% | - |