Viscom SE (FRA:V6C)
Germany flag Germany · Delayed Price · Currency is EUR
4.500
+0.200 (4.65%)
At close: Sep 29, 2025

Viscom SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254.404.624.404.624.622.67%-
Sep 29, 20254.184.504.184.504.504.65%450
Sep 26, 20254.304.304.304.304.30-2.27%88
Sep 25, 20254.404.404.404.404.40-1,700
Sep 24, 20254.404.404.404.404.40-2.22%-
Sep 23, 20254.504.504.504.504.50-6.64%341
Sep 22, 20254.824.824.824.824.827.11%341
Sep 19, 20254.504.504.504.504.50-341
Sep 18, 20254.504.504.504.504.50-341
Sep 17, 20254.504.504.504.504.505.63%341
Sep 16, 20254.264.264.264.264.26-0.93%341
Sep 15, 20254.404.404.304.304.30-7.73%341
Sep 12, 20254.424.664.424.664.6611.48%1,650
Sep 11, 20254.184.184.184.184.18-0.48%200
Sep 10, 20254.164.204.164.204.203.45%200
Sep 9, 20254.064.064.064.064.064.10%200
Sep 8, 20253.903.903.903.903.90-2.99%200
Sep 5, 20254.024.024.024.024.020.50%200
Sep 4, 20254.004.004.004.004.003.09%200
Sep 3, 20253.883.883.883.883.88-200
Sep 2, 20253.883.883.883.883.88-4.43%200
Sep 1, 20254.064.064.064.064.06-200
Aug 29, 20254.064.064.064.064.062.01%200
Aug 28, 20253.983.983.983.983.98-1.49%200
Aug 27, 20254.044.044.044.044.041.00%200
Aug 26, 20254.004.004.004.004.00-0.99%200
Aug 25, 20254.044.044.044.044.04-1.94%200
Aug 22, 20254.124.124.124.124.125.10%200
Aug 21, 20253.923.923.923.923.92-2.97%200
Aug 20, 20254.044.044.044.044.041.00%200
Aug 19, 20254.004.004.004.004.00-2.44%200
Aug 18, 20254.104.104.104.104.10-0.97%200
Aug 15, 20254.144.144.144.144.14-5.91%200
Aug 14, 20254.404.404.404.404.40-200
Aug 13, 20254.404.404.404.404.40-2.65%1,527
Aug 12, 20254.524.524.524.524.52-0.88%1,527
Aug 11, 20254.564.564.564.564.56-1.72%1,527
Aug 8, 20254.745.204.644.644.64-1,527
Aug 7, 20254.664.664.644.644.64-0.85%50
Aug 6, 20254.624.684.624.684.681.30%800
Aug 5, 20254.604.624.604.624.62-0.86%800
Aug 4, 20254.664.664.664.664.66-0.43%800
Aug 1, 20254.684.684.684.684.68-0.43%800
Jul 31, 20254.684.704.684.704.701.29%800
Jul 30, 20254.644.644.644.644.64-1.69%2,000
Jul 29, 20254.724.724.724.724.72-1.26%2,000
Jul 28, 20254.784.784.784.784.78-2,000
Jul 25, 20254.784.784.784.784.78-1.24%2,000
Jul 24, 20254.844.844.844.844.84-0.41%2,000
Jul 23, 20254.864.864.864.864.866.58%2,000