Vecima Networks Inc. (FRA:VCM)
Germany · Delayed Price · Currency is EUR 6.35
-0.25 (-3.79%)
At close: Sep 26, 2025
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Sep 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Sep 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Sep 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | - |
| Sep 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Aug 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Aug 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Aug 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Aug 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Aug 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Aug 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Jul 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jul 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Jul 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jul 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Jul 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |