4SC AG (FRA:VSC)
Germany · Delayed Price · Currency is EUR 0.8300
+0.0200 (2.47%)
Last updated: Oct 22, 2025, 8:09 AM CET
4SC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 15, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | -8.79% | 221 |
| Sep 12, 2025 | 1.03 | 1.20 | 1.03 | 1.20 | 1.20 | 1.27% | 380 |
| Sep 11, 2025 | 1.01 | 1.18 | 1.01 | 1.18 | 1.18 | -4.84% | 6,500 |
| Sep 10, 2025 | 1.16 | 1.25 | 1.08 | 1.24 | 1.24 | 2.48% | 525 |
| Sep 9, 2025 | 1.30 | 1.37 | 1.02 | 1.21 | 1.21 | 3.42% | 8,412 |
| Sep 8, 2025 | 1.10 | 1.40 | 0.95 | 1.17 | 1.17 | 129.41% | 219,186 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | - |
| Sep 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -12.03% | - |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 14.12% | - |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | - |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -21.47% | - |
| Aug 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -16.62% | - |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -13.11% | - |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 500 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.39% | 2,000 |
| Aug 22, 2025 | 0.46 | 0.88 | 0.46 | 0.86 | 0.86 | 86.98% | 32,150 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.76% | 300 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,180 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 18, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -5.96% | 2,201 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -11.86% | - |
| Aug 14, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 13.03% | 900 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.38% | - |