Viscom SE (FRA:V6C)
Germany · Delayed Price · Currency is EUR 6.24
+0.18 (2.97%)
Last updated: May 28, 2026, 8:05 AM CET
FRA:V6C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 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% | - |
| May 8, 2026 | 4.95 | 5.38 | 4.95 | 5.38 | 5.38 | 9.80% | 300 |
| May 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.89% | - |
| May 6, 2026 | 4.86 | 5.40 | 4.86 | 5.32 | 5.32 | 15.40% | 2,800 |
| May 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -5.34% | - |
| May 4, 2026 | 4.35 | 4.87 | 4.35 | 4.87 | 4.87 | 4.28% | 300 |
| Apr 30, 2026 | 4.44 | 4.67 | 4.44 | 4.67 | 4.67 | 7.85% | 400 |
| Apr 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 6.91% | - |
| Apr 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% | - |
| Apr 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.74% | - |
| 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% | - |