Vecima Networks Inc. (FRA:VCM)
Germany · Delayed Price · Currency is EUR 5.90
-0.02 (-0.27%)
At close: Nov 28, 2025
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | 1.71% | - |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -1.68% | - |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -1.65% | - |
| Nov 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.83% | - |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Nov 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.83% | - |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 3.42% | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -2.50% | - |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Nov 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -1.63% | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 1.65% | - |
| Oct 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.83% | - |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Oct 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 3.42% | - |
| Oct 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -4.88% | - |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -0.81% | - |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -1.59% | - |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | -1.56% | - |
| Oct 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - | - |
| Oct 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 0.79% | - |
| Oct 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | -0.78% | - |
| Oct 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 0.79% | - |
| Oct 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -0.78% | - |
| Oct 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 3.23% | - |
| Oct 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 2.48% | - |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -3.20% | - |
| Oct 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 1.63% | - |
| Oct 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 1.65% | - |
| Sep 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -3.20% | - |
| Sep 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -1.57% | - |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -3.79% | - |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 3.94% | - |
| Sep 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Sep 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -3.05% | - |
| Sep 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | - | - |