Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 5.40
-0.10 (-1.82%)
Last updated: Feb 23, 2026, 8:21 AM CET
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 5.77% | 250 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 50 |
| Feb 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 10.17% | 2 |
| Feb 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Feb 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.86% | - |
| Feb 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Feb 9, 2026 | 4.42 | 4.68 | 4.42 | 4.68 | 4.68 | 6.36% | 100 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Feb 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | - |
| Feb 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | - |
| Feb 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 2, 2026 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | -2.44% | 2,000 |
| Jan 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Jan 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Jan 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.05% | - |
| Jan 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.83% | - |
| Jan 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jan 20, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 160 |
| Jan 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jan 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jan 8, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 200 |
| Jan 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jan 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jan 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Dec 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -6.42% | - |
| Dec 29, 2025 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | 9.00% | 1,650 |
| Dec 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Dec 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | - |
| Dec 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.14% | - |
| Dec 18, 2025 | 4.00 | 4.28 | 4.00 | 4.28 | 4.28 | 6.47% | 450 |
| Dec 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Dec 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Dec 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Dec 11, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -14.16% | 1,830 |
| Dec 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Dec 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Dec 8, 2025 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | 0.43% | 1,000 |