Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 4.800
+0.080 (1.69%)
At close: Nov 28, 2025
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Nov 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Nov 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Nov 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Nov 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Nov 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Nov 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | - |
| Nov 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 5.53% | - |
| Nov 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Nov 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Nov 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.28% | - |
| Nov 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Nov 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Nov 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.03% | - |
| Nov 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -5.14% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 30, 2025 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -2.78% | 400 |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 27, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Oct 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 20, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 5.41% | 2,550 |
| Oct 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.77% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| Oct 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Oct 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.78% | - |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Oct 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | - |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Oct 7, 2025 | 4.46 | 4.70 | 4.46 | 4.70 | 4.70 | 4.91% | 1,000 |
| Oct 6, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | - |
| Oct 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Oct 2, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -5.19% | - |
| Sep 30, 2025 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 2.67% | 150 |
| Sep 29, 2025 | 4.18 | 4.50 | 4.18 | 4.50 | 4.50 | 4.65% | 450 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.64% | - |