Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 4.020
-0.170 (-4.06%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:V6C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.06% | - |
| Apr 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.20% | - |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Apr 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Apr 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.49% | - |
| Apr 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 6.93% | - |
| Apr 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | - |
| Apr 15, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.43% | - |
| Apr 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Apr 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.31% | - |
| Apr 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | - |
| Apr 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | - |
| Apr 7, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -6.05% | - |
| Apr 2, 2026 | 3.56 | 3.84 | 3.56 | 3.80 | 3.80 | 3.26% | 1,250 |
| Apr 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Mar 31, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 9.58% | 1,000 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -14.36% | 20 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,000 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Mar 19, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -9.13% | 300 |
| Mar 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 12.31% | 8 |
| Mar 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Mar 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Mar 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Mar 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Mar 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Mar 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Mar 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Mar 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Mar 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.49% | - |
| Feb 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Feb 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| Feb 23, 2026 | 5.40 | 5.40 | 4.70 | 4.70 | 4.70 | -14.55% | 925 |
| Feb 20, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 5.77% | 250 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 50 |
| Feb 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 10.17% | 2 |
| Feb 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Feb 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.86% | - |