4SC AG (FRA:VSC)
Germany · Delayed Price · Currency is EUR 0.1205
-0.0100 (-7.66%)
At close: Dec 1, 2025
4SC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.13 | 0.19 | 0.13 | 0.13 | 0.13 | -27.50% | 15,365 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.12 | 0.18 | 0.18 | -10.00% | 25,409 |
| Nov 26, 2025 | 0.40 | 0.40 | 0.12 | 0.20 | 0.20 | -50.00% | 96,556 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | 9,049 |
| Nov 24, 2025 | 0.10 | 0.44 | 0.10 | 0.44 | 0.44 | -2.22% | 5,000 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 3,265 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.11% | 500 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -11.76% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 11,500 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,750 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.42% | - |
| Nov 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,811 |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.36% | - |
| Nov 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.42% | 50 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 75 |
| Nov 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 6, 2025 | 0.50 | 0.59 | 0.50 | 0.59 | 0.59 | 5.34% | 200 |
| Nov 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.40% | 309 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -19.35% | - |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -17.33% | 200 |
| Oct 28, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 13.64% | 500 |
| Oct 27, 2025 | 0.83 | 0.83 | 0.66 | 0.66 | 0.66 | -20.48% | 60 |
| Oct 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,200 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | - |
| Oct 21, 2025 | 1.01 | 1.01 | 0.81 | 0.81 | 0.81 | - | 5,100 |
| Oct 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -19.00% | - |
| Oct 17, 2025 | 0.81 | 1.00 | 0.81 | 1.00 | 1.00 | 23.46% | 1,530 |
| Oct 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 500 |
| Oct 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.25% | - |
| Oct 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.25% | 245 |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 100 |
| Oct 7, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 11.11% | 450 |
| Oct 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 660 |
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 2, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 440 |
| Oct 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.93% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 5.19% | - |
| Sep 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.80% | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | - |
| Sep 25, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.71% | 500 |
| Sep 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.44% | - |
| Sep 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -20.59% | - |
| Sep 19, 2025 | 0.81 | 1.02 | 0.81 | 1.02 | 1.02 | 27.50% | 100 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.10% | - |
| Sep 17, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -13.06% | 750 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.09% | - |