Vistance Networks, Inc. (FRA:CM9)
Germany · Delayed Price · Currency is EUR 9.31
+0.12 (1.33%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.33% | - |
| Aug 25, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.48% | - |
| Aug 24, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.24% | - |
| Aug 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.74% | - |
| Aug 20, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.82% | - |
| Aug 19, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.99% | - |
| Aug 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.24% | - |
| Aug 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.30% | - |
| Aug 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.24% | - |
| Aug 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.98% | - |
| Aug 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2.60% | - |
| Aug 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.36% | - |
| Aug 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.26% | - |
| Aug 7, 2026 | 8.63 | 8.97 | 8.63 | 8.97 | 8.97 | -15.13% | 80 |
| Aug 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.68% | - |
| Aug 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.72% | - |
| Aug 4, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.27% | - |
| Aug 3, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.25% | - |
| Jul 31, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.29% | - |
| Jul 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.10% | - |
| Jul 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.15% | - |
| Jul 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.50% | - |
| Jul 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.34% | - |
| Jul 24, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.43% | - |
| Jul 23, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -3.49% | - |
| Jul 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.62% | - |
| Jul 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.67% | - |
| Jul 20, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.00% | - |
| Jul 17, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.40% | - |
| Jul 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.39% | - |
| Jul 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.67% | - |
| Jul 14, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | -1.54% | 250 |
| Jul 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.20% | - |
| Jul 10, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.75% | - |
| Jul 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 3.37% | - |
| Jul 8, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -2.17% | - |
| Jul 7, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.86% | - |
| Jul 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Jul 3, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.50% | - |
| Jul 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -2.73% | - |
| Jul 1, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.70% | - |
| Jun 30, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.68% | - |
| Jun 29, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.81% | - |
| Jun 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.86% | - |
| Jun 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.29% | - |
| Jun 24, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.59% | - |
| Jun 23, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.92% | - |
| Jun 22, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.14% | - |
| Jun 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.73% | - |
| Jun 18, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.35% | - |