Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 5.75
-0.10 (-1.71%)
At close: Oct 21, 2025
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | 2,550 |
| Oct 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 2,550 |
| 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% | 1,000 |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | 1,000 |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | 1,000 |
| Oct 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | 1,000 |
| Oct 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.78% | 1,000 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 1,000 |
| Oct 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 1,000 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 1,000 |
| 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% | 3,248 |
| Oct 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | 130 |
| Oct 2, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | 0.46% | 15 |
| 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% | 88 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,700 |
| 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% | 341 |
| Sep 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 7.11% | 341 |
| Sep 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 341 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 341 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | 341 |
| Sep 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 341 |
| Sep 15, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -7.73% | 341 |
| Sep 12, 2025 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 11.48% | 1,650 |
| Sep 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 200 |
| Sep 10, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 3.45% | 200 |
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | 200 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | 200 |
| Sep 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 200 |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | 200 |
| Sep 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 200 |
| Sep 2, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.43% | 200 |
| Sep 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 200 |
| Aug 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | 200 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 200 |
| Aug 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 200 |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 200 |
| Aug 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | 200 |
| Aug 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.10% | 200 |
| Aug 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | 200 |
| Aug 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 200 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 200 |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 200 |
| Aug 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.91% | 200 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 200 |