Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 4.140
-0.040 (-0.96%)
Last updated: Jan 9, 2026, 8:12 AM CET
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.05% | 200 |
| Dec 4, 2025 | 4.66 | 4.96 | 4.66 | 4.96 | 4.96 | 6.44% | 200 |
| Dec 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Dec 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| 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% | - |