Vecima Networks Inc. (FRA:VCM)
Germany · Delayed Price · Currency is EUR 8.45
+0.10 (1.20%)
Last updated: Oct 23, 2026, 8:42 AM CEST
FRA:VCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | 3 |
| Oct 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.02% | - |
| Oct 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.27 | - | - |
| Oct 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.27 | 0.61% | - |
| Oct 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | - | - |
| Oct 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | 1.23% | - |
| Oct 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 1.24% | - |
| Oct 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | -2.42% | - |
| Oct 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | -0.60% | - |
| Oct 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.27 | -1.19% | - |
| Oct 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | -0.59% | - |
| Oct 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | 3.68% | - |
| Oct 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 1.24% | - |
| Sep 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 2.55% | - |
| Sep 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | -2.48% | - |
| Sep 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 1.26% | - |
| Sep 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 3.92% | - |
| Sep 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | 5.52% | - |
| Sep 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | 0.69% | - |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | -2.04% | - |
| Sep 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | -1.34% | - |
| Sep 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - | - |
| Sep 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | -0.67% | - |
| Sep 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | -5.66% | - |
| Sep 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 16.06% | - |
| Sep 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | - | - |
| Sep 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | -0.72% | - |
| Sep 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | -5.48% | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | -3.31% | - |
| Sep 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | 0.67% | - |
| Sep 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | 4.17% | - |
| Sep 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Sep 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Sep 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | -0.69% | - |
| Sep 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | -2.03% | - |
| Aug 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | 0.68% | - |
| Aug 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | -3.29% | - |
| Aug 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | 0.66% | - |
| Aug 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | -0.66% | - |
| Aug 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | -1.30% | - |
| Aug 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - | - |
| Aug 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - | - |
| Aug 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - | - |
| Aug 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - | - |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | -3.14% | - |
| Aug 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 0.63% | - |