Vuzix Corporation (FRA:V7XN)
Germany · Delayed Price · Currency is EUR 2.300
-0.049 (-2.09%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:V7XN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.09% | - |
| Aug 25, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -3.01% | - |
| Aug 24, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -3.74% | 110 |
| Aug 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.60% | - |
| Aug 20, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.04% | - |
| Aug 19, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.86% | - |
| Aug 18, 2026 | 2.51 | 2.72 | 2.40 | 2.72 | 2.72 | 12.98% | 8,625 |
| Aug 17, 2026 | 2.64 | 2.64 | 2.40 | 2.40 | 2.40 | -7.83% | - |
| Aug 14, 2026 | 2.13 | 2.61 | 2.13 | 2.61 | 2.61 | 16.38% | 500 |
| Aug 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.71% | - |
| Aug 12, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.67% | 400 |
| Aug 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.31% | - |
| Aug 10, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.92% | - |
| Aug 7, 2026 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 7.79% | 4,500 |
| Aug 6, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -4.95% | - |
| Aug 5, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 10.66% | - |
| Aug 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.92% | - |
| Jul 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 9.76% | - |
| Jul 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.83% | - |
| Jul 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.49% | - |
| Jul 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.26% | - |
| Jul 27, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.16% | - |
| Jul 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.72% | - |
| Jul 23, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.91% | - |
| Jul 22, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.63% | - |
| Jul 21, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -2.23% | - |
| Jul 20, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.99% | 460 |
| Jul 17, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | -3.88% | 2,222 |
| Jul 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.88% | - |
| Jul 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.28% | - |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.29% | - |
| Jul 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.33% | - |
| Jul 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.05% | - |
| Jul 9, 2026 | 2.08 | 2.17 | 2.08 | 2.17 | 2.17 | -4.33% | 500 |
| Jul 8, 2026 | 2.16 | 2.27 | 2.16 | 2.27 | 2.27 | -3.45% | 4,500 |
| Jul 7, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -3.81% | - |
| Jul 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Jul 3, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.77% | - |
| Jul 2, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.23% | - |
| Jul 1, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4.02% | - |
| Jun 30, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -2.33% | - |
| Jun 29, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 5.21% | 50 |
| Jun 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -8.80% | - |
| Jun 25, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -5.46% | - |
| Jun 24, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.28% | - |
| Jun 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -8.13% | - |
| Jun 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.88% | - |
| Jun 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.42% | - |
| Jun 18, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.45% | - |