Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 5.94
+0.92 (18.33%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:V6C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 6.00 | 5.20 | 5.94 | 5.94 | 18.33% | 934 |
| Oct 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.45% | - |
| Oct 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.78% | - |
| Oct 19, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.80% | 200 |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Oct 15, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.80% | 396 |
| Oct 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Oct 13, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Oct 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 7, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Oct 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 1, 2026 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 1.19% | - |
| Sep 30, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.86% | - |
| Sep 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 28, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 25, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 23, 2026 | 5.08 | 5.08 | 4.88 | 5.00 | 5.00 | -2.72% | 6,004 |
| Sep 22, 2026 | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | 2.80% | - |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 300 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Sep 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Sep 14, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | - | 392 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 9, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | - |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Sep 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.06% | - |
| Sep 4, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 1.88% | 300 |
| Sep 3, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.85% | - |
| Sep 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.45% | - |
| Sep 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.85% | - |
| Aug 27, 2026 | 5.44 | 5.72 | 5.44 | 5.72 | 5.72 | 3.62% | 165 |
| Aug 26, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | - |
| Aug 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.43% | - |
| Aug 24, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Aug 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Aug 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.50% | - |