Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 5.72
+0.20 (3.62%)
Last updated: Aug 27, 2026, 9:50 AM CET
FRA:V6C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | - | -1.45% | - |
| 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% | - |
| Aug 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Aug 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.56% | - |
| Aug 12, 2026 | 5.02 | 5.46 | 5.02 | 5.46 | 5.46 | 7.06% | 60 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Aug 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Aug 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 7.91% | - |
| Aug 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | - |
| Aug 4, 2026 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 2.25% | 59 |
| Aug 3, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| Jul 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Jul 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | - |
| Jul 29, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.03% | 308 |
| Jul 28, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.21% | 2,000 |
| Jul 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Jul 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Jul 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Jul 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Jul 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.30% | - |
| Jul 20, 2026 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 0.79% | 400 |
| Jul 17, 2026 | 5.08 | 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 |