Vistance Networks, Inc. (FRA:CM9)
Germany · Delayed Price · Currency is EUR 5.34
+0.06 (1.21%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:CM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.21% | 280 |
| Oct 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% | - |
| Oct 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.28% | - |
| Oct 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.74% | - |
| Oct 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.27% | - |
| Oct 16, 2026 | 5.17 | 5.33 | 5.17 | 5.33 | 5.33 | - | - |
| Oct 15, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.08% | - |
| Oct 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% | - |
| Oct 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.79% | - |
| Oct 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.49% | - |
| Oct 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.22% | - |
| Oct 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.14% | - |
| Oct 6, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.04% | - |
| Oct 5, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.66% | - |
| Oct 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2.96% | - |
| Oct 1, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.74% | - |
| Sep 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.96% | - |
| Sep 29, 2026 | 5.26 | 5.33 | 5.26 | 5.33 | 5.33 | -0.37% | 280 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.80% | - |
| Sep 25, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.25% | - |
| Sep 24, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -1.32% | 100 |
| Sep 23, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.47% | - |
| Sep 22, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.04% | - |
| Sep 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.23% | - |
| 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% | - |