Vecima Networks Inc. (FRA:VCM)
Germany · Delayed Price · Currency is EUR 6.45
-0.20 (-3.01%)
At close: Jul 30, 2025, 10:00 PM CET
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -0.76% | - |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1.55% | - |
| Jul 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -3.01% | 180 |
| Jul 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | 3.10% | 180 |
| Jul 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -1.53% | 180 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 180 |
| Jul 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -4.38% | - |
| Jul 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.72% | 180 |
| Jul 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1.47% | 180 |
| Jul 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3.03% | 180 |
| Jul 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1.54% | 180 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 4.00% | 180 |
| Jul 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -3.85% | 180 |
| Jul 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.78% | 180 |
| Jul 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1.57% | 180 |
| Jul 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 6.72% | 180 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | 180 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1.71% | - |
| Jul 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.86% | 180 |
| Jul 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | - |
| Jul 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1.74% | 180 |
| Jul 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1.77% | - |
| Jul 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | - |
| Jul 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 2.73% | - |
| Jun 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -2.65% | - |
| Jun 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.88% | 180 |
| Jun 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.87% | - |
| Jun 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.71% | 180 |
| Jun 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -4.10% | 180 |
| Jun 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.81% | 180 |
| Jun 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | 180 |
| Jun 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -3.15% | 180 |
| Jun 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -0.78% | 180 |
| Jun 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2.40% | 180 |
| Jun 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -0.79% | 180 |
| Jun 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | 180 |
| Jun 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -1.56% | 180 |
| Jun 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1.59% | 180 |
| Jun 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | - |
| Jun 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -2.33% | 180 |
| Jun 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -1.53% | 180 |
| Jun 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 180 |
| Jun 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 0.77% | 180 |
| Jun 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1.56% | 180 |
| Jun 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -0.78% | 180 |
| May 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 0.78% | 180 |
| May 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 7.56% | - |
| May 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -4.80% | - |
| May 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -3.10% | - |
| May 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -1.53% | 180 |