4SC AG (FRA:VSC)
Germany · Delayed Price · Currency is EUR 1.210
+0.040 (3.42%)
At close: Sep 9, 2025
4SC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.30 | 1.37 | 1.02 | 1.21 | - | 3.42% | 23,061 |
| Sep 8, 2025 | 1.10 | 1.40 | 0.95 | 1.17 | - | 129.41% | 219,186 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -0.39% | 500 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -12.03% | 500 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 14.12% | 500 |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -0.39% | 500 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -21.47% | 500 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -16.62% | 500 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -13.11% | 500 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5.88% | 500 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -1.39% | 2,000 |
| Aug 22, 2025 | 0.46 | 0.88 | 0.46 | 0.86 | - | 86.98% | 32,150 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -3.76% | 300 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -2.04% | 1,180 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 2,201 |
| Aug 18, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | -5.96% | 2,201 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -11.86% | 500 |
| Aug 14, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | - | 13.03% | 900 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.38% | 460 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -1.89% | 460 |
| Aug 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.92% | 460 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -5.45% | 460 |
| Aug 7, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | - | 30.33% | 2,300 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.42 | 0.42 | - | -17.25% | 4,550 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.50 | 0.51 | - | -12.07% | 4,620 |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.05% | 100 |
| Aug 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2.14% | 100 |
| Jul 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -4.42% | 100 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | - | -3.61% | 2,065 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -10.29% | 400 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.68 | 0.68 | - | 11.48% | 2,901 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 22.00% | 12,370 |
| Jul 24, 2025 | 0.70 | 0.99 | 0.50 | 0.50 | - | -23.08% | 12,370 |
| Jul 23, 2025 | 0.90 | 1.04 | 0.65 | 0.65 | - | -31.14% | 720 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Jul 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -21.33% | 1,000 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 22.45% | 1,000 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| Jul 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -34.01% | 300 |
| Jul 14, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | - | -15.62% | 300 |
| Jul 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | 15.79% | 100 |
| Jul 10, 2025 | 1.82 | 2.00 | 1.51 | 1.52 | - | 26.67% | 30,484 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 160.87% | 2,000 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jul 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -8.00% | 465 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 3, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | - | - | 465 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 40,489 |