Vuzix Corporation (FRA:V7XN)
Germany · Delayed Price · Currency is EUR 1.924
-0.120 (-5.87%)
At close: Mar 27, 2026
FRA:V7XN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.87% | - |
| Mar 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.16% | - |
| Mar 25, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.67% | - |
| Mar 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 7.22% | - |
| Mar 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.60% | - |
| Mar 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.51% | - |
| Mar 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.60% | - |
| Mar 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.49% | - |
| Mar 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.46% | - |
| Mar 16, 2026 | 1.98 | 2.05 | 1.96 | 1.96 | 1.96 | -1.90% | 1,633 |
| Mar 13, 2026 | 2.17 | 2.17 | 2.00 | 2.00 | 2.00 | -9.93% | 2,300 |
| Mar 12, 2026 | 2.18 | 2.22 | 2.09 | 2.22 | 2.22 | 2.03% | 4,520 |
| Mar 11, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.37% | - |
| Mar 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.21% | - |
| Mar 9, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -6.27% | - |
| Mar 6, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.89% | - |
| Mar 5, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.55% | - |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.44% | - |
| Mar 3, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -1.03% | 2,400 |
| Mar 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -7.34% | - |
| Feb 27, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.64% | - |
| Feb 26, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.97% | - |
| Feb 25, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 11.60% | - |
| Feb 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.71% | - |
| Feb 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -9.60% | - |
| Feb 20, 2026 | 2.37 | 2.50 | 2.37 | 2.50 | 2.50 | 15.85% | 2,000 |
| Feb 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.62% | - |
| Feb 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 7.68% | - |
| Feb 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.68% | - |
| Feb 16, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.67% | 219 |
| Feb 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.78% | - |
| Feb 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.84% | - |
| Feb 11, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.37% | 9,000 |
| Feb 10, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 9.40% | - |
| Feb 9, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | 3.68% | 480 |
| Feb 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.90% | - |
| Feb 5, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -15.08% | - |
| Feb 4, 2026 | 2.14 | 2.44 | 2.14 | 2.44 | 2.44 | 16.52% | 700 |
| Feb 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.33% | - |
| Feb 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.81% | - |
| Jan 30, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.46% | 50 |
| Jan 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.27% | - |
| Jan 28, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.00% | - |
| Jan 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.27% | - |
| Jan 26, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.53% | - |
| Jan 23, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.68% | - |
| Jan 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.06% | - |
| Jan 21, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.40% | - |
| Jan 20, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | - |
| Jan 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -6.38% | - |