Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 5.08
-0.04 (-0.78%)
At close: Jul 17, 2026
FRA:V6C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | - | -0.78% | - |
| Jul 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | - |
| Jul 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.77% | - |
| Jul 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Jul 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | - |
| Jul 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | - |
| Jul 9, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.71% | - |
| Jul 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.01% | - |
| Jul 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.31% | - |
| Jul 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Jul 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% | - |
| Jul 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.32% | - |
| Jul 1, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Jun 30, 2026 | 5.42 | 5.42 | 5.16 | 5.16 | 5.16 | -6.18% | 250 |
| Jun 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.83% | - |
| Jun 26, 2026 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 2.91% | 59 |
| Jun 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.80% | - |
| Jun 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Jun 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.37% | - |
| Jun 19, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | 2.77% | 445 |
| Jun 18, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| Jun 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.00% | - |
| Jun 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.28% | - |
| Jun 15, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.29% | - |
| Jun 12, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | - |
| Jun 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.56% | - |
| Jun 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.57% | - |
| Jun 9, 2026 | 6.52 | 6.52 | 6.36 | 6.36 | 6.36 | -5.07% | 1,360 |
| Jun 8, 2026 | 6.04 | 6.70 | 6.04 | 6.70 | 6.70 | 15.52% | 5,700 |
| Jun 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9.43% | - |
| Jun 4, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -7.34% | 120 |
| Jun 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.03% | 634 |
| Jun 2, 2026 | 6.08 | 6.08 | 5.80 | 5.96 | 5.96 | -5.70% | 634 |
| Jun 1, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.56% | - |
| May 29, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.88% | - |
| May 28, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.97% | - |
| May 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.30% | - |
| May 26, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.42% | - |
| May 25, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.97% | - |
| May 22, 2026 | 5.64 | 6.10 | 5.64 | 6.06 | 6.06 | 5.94% | 1,260 |
| May 21, 2026 | 4.88 | 5.72 | 4.81 | 5.72 | 5.72 | 16.73% | 3,882 |
| May 20, 2026 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | -0.20% | 200 |
| May 19, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 3.59% | 1,344 |
| May 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.50% | - |
| May 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.89% | - |
| May 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.84% | - |
| May 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 9.03% | - |
| May 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -14.34% | - |
| May 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.49% | - |