Vecima Networks Inc. (FRA:VCM)
Germany · Delayed Price · Currency is EUR 8.50
-0.05 (-0.58%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:VCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | - | -0.58% | - |
| Jun 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.18% | - |
| May 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | 0.58% | - |
| May 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | 3.64% | - |
| May 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | - | - |
| May 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | 0.61% | - |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - | - |
| May 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | -0.61% | - |
| May 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | 0.61% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - | - |
| May 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - | - |
| May 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - | - |
| May 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | 0.61% | - |
| May 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 0.62% | - |
| May 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | - | - |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | 1.25% | - |
| May 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -1.84% | - |
| May 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | - | - |
| May 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | -0.61% | - |
| May 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | 0.61% | - |
| May 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 4.49% | - |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | 1.96% | - |
| Apr 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | -1.92% | - |
| Apr 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | -1.89% | - |
| Apr 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | -3.05% | - |
| Apr 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - | - |
| Apr 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - | - |
| Apr 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | 0.61% | - |
| Apr 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | - | - |
| Apr 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | -6.32% | - |
| Apr 17, 2026 | 8.15 | 8.70 | 8.15 | 8.70 | 8.67 | 7.41% | 3 |
| Apr 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | - | - |
| Apr 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | 0.62% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 0.62% | - |
| Apr 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - | - |
| Apr 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - | - |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - | - |
| Apr 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.62% | - |
| Apr 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 1.26% | - |
| Apr 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | -0.62% | - |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.62% | - |
| Mar 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | -0.62% | - |
| Mar 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | - | - |
| Mar 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | - | - |
| Mar 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | - | - |
| Mar 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | - | - |
| Mar 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | 0.62% | - |
| Mar 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 2.55% | - |