Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 4.680
-0.020 (-0.43%)
Last updated: Aug 1, 2025
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | - | 1.29% | 800 |
| Jul 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -1.69% | 2,000 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.26% | 2,000 |
| Jul 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | - | 2,000 |
| Jul 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -1.24% | 2,000 |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.41% | - |
| Jul 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 6.58% | 2,000 |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -1.72% | - |
| Jul 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -1.69% | 2,000 |
| Jul 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 0.85% | 2,000 |
| Jul 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 6.36% | 2,000 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -5.17% | 2,000 |
| Jul 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 2.20% | 2,000 |
| Jul 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1.34% | 2,000 |
| Jul 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1.36% | 2,000 |
| Jul 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 4.25% | 2,000 |
| Jul 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -4.07% | - |
| Jul 8, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | - | 3.27% | 2,000 |
| Jul 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.47% | 2,000 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -1.83% | 2,000 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | - | 2.34% | - |
| Jul 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.83% | - |
| Jul 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -2.68% | - |
| Jun 30, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -7.82% | - |
| Jun 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -3.76% | 2,000 |
| Jun 26, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | - | 1.41% | 2,000 |
| Jun 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1.22% | 150 |
| Jun 24, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | - | 0.41% | 150 |
| Jun 23, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | - | -3.92% | 20 |
| Jun 20, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | - | - | 20 |
| Jun 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -2.86% | 20 |
| Jun 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 20 |
| Jun 17, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | - | 10.42% | 20 |
| Jun 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3.00% | - |
| Jun 13, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | - | 3.10% | - |
| Jun 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 18.32% | - |
| Jun 11, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | - | 1.06% | - |
| Jun 10, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | - | 1.07% | 200 |
| Jun 9, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | - | -1.58% | - |
| Jun 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.53% | 200 |
| Jun 5, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | - | -9.13% | - |
| Jun 4, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | - | 3.48% | - |
| Jun 3, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | - | 4.69% | 200 |
| Jun 2, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | - | 3.23% | 200 |
| May 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -3.12% | 200 |
| May 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -1.54% | - |
| May 28, 2025 | 3.68 | 3.90 | 3.68 | 3.90 | - | 8.33% | 200 |
| May 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3.45% | 267 |
| May 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 267 |
| May 23, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | - | - | 267 |