Vitec Software Group AB (publ) (LON:0RDI)
London · Delayed Price · Currency is GBP · Price in SEK 237.30
-15.40 (-6.09%)
Feb 12, 2026, 4:13 PM GMT
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 243.70 | 244.30 | 243.70 | 244.30 | - | -3.32% | 664 |
| Feb 11, 2026 | 257.60 | 260.20 | 251.00 | 252.70 | 252.70 | -3.54% | 4,019 |
| Feb 10, 2026 | 262.10 | 263.60 | 259.80 | 261.96 | 261.96 | -0.26% | 12,606 |
| Feb 9, 2026 | 264.80 | 265.40 | 258.60 | 262.63 | 262.63 | 1.87% | 242,876 |
| Feb 6, 2026 | 250.00 | 259.60 | 249.60 | 257.80 | 257.80 | 14.07% | 8,993 |
| Feb 5, 2026 | 232.20 | 233.60 | 226.00 | 226.00 | 226.00 | -2.92% | 12,365 |
| Feb 4, 2026 | 226.10 | 233.60 | 222.00 | 232.80 | 232.80 | 0.95% | 26,253 |
| Feb 3, 2026 | 243.80 | 243.80 | 230.20 | 230.60 | 230.60 | -6.07% | 4,043 |
| Feb 2, 2026 | 244.20 | 246.00 | 244.20 | 245.51 | 245.51 | -2.80% | 6,556 |
| Jan 30, 2026 | 258.00 | 259.00 | 251.20 | 252.58 | 252.58 | -1.41% | 20,159 |
| Jan 29, 2026 | 264.00 | 264.00 | 256.20 | 256.20 | 256.20 | -3.17% | 3,021 |
| Jan 28, 2026 | 264.10 | 266.40 | 264.10 | 264.60 | 264.60 | 0.30% | 9,551 |
| Jan 27, 2026 | 264.60 | 265.20 | 263.00 | 263.80 | 263.80 | -0.80% | 3,528 |
| Jan 26, 2026 | 265.20 | 267.20 | 264.00 | 265.93 | 265.93 | -0.51% | 26,416 |
| Jan 23, 2026 | 269.20 | 269.20 | 267.00 | 267.30 | 267.30 | -0.56% | 1,610 |
| Jan 22, 2026 | 269.40 | 269.80 | 268.80 | 268.80 | 268.80 | 0.60% | 5,249 |
| Jan 21, 2026 | 273.50 | 273.50 | 264.40 | 267.20 | 267.20 | -2.66% | 16,097 |
| Jan 20, 2026 | 274.60 | 277.00 | 273.10 | 274.50 | 274.50 | -0.18% | 20,499 |
| Jan 19, 2026 | 279.60 | 279.60 | 275.00 | 275.00 | 275.00 | -4.71% | 24,790 |
| Jan 16, 2026 | 299.20 | 301.00 | 288.60 | 288.60 | 288.60 | -0.14% | 19,647 |
| Jan 15, 2026 | 291.20 | 291.20 | 284.40 | 289.00 | 289.00 | 0.28% | 1,251 |
| Jan 14, 2026 | 293.50 | 293.50 | 287.40 | 288.20 | 288.20 | -1.44% | 1,484 |
| Jan 13, 2026 | 288.20 | 297.80 | 285.20 | 292.40 | 292.40 | 0.55% | 6,121 |
| Jan 12, 2026 | 292.20 | 292.20 | 286.20 | 290.80 | 290.80 | -0.14% | 336 |
| Jan 9, 2026 | 291.50 | 295.40 | 291.00 | 291.20 | 291.20 | -0.27% | 1,848 |
| Jan 8, 2026 | 292.80 | 292.80 | 292.00 | 292.00 | 292.00 | -1.02% | 121 |
| Jan 7, 2026 | 295.60 | 297.00 | 293.00 | 295.00 | 295.00 | 1.41% | 3,580 |
| Jan 5, 2026 | 291.80 | 291.80 | 288.80 | 290.90 | 290.90 | 0.45% | 433 |
| Jan 2, 2026 | 301.10 | 301.10 | 289.60 | 289.60 | 289.60 | -6.28% | 1,086 |
| Dec 30, 2025 | 309.80 | 309.80 | 308.00 | 309.00 | 309.00 | 0.26% | 530 |
| Dec 29, 2025 | 305.50 | 309.00 | 305.10 | 308.20 | 308.20 | 1.38% | 1,097 |
| Dec 23, 2025 | 305.40 | 305.40 | 304.00 | 304.00 | 304.00 | -0.26% | 2,904 |
| Dec 22, 2025 | 302.60 | 304.80 | 300.40 | 304.80 | 304.80 | 0.83% | 1,081 |
| Dec 19, 2025 | 302.60 | 303.20 | 300.80 | 302.30 | 302.30 | -1.21% | 904 |
| Dec 18, 2025 | 303.70 | 306.00 | 301.50 | 306.00 | 305.10 | 0.86% | 1,299 |
| Dec 17, 2025 | 300.00 | 303.40 | 297.40 | 303.40 | 302.51 | - | 4,298 |
| Dec 16, 2025 | 303.40 | 303.40 | 303.40 | 303.40 | 302.51 | -0.82% | 79 |
| Dec 15, 2025 | 303.00 | 306.80 | 303.00 | 305.90 | 305.00 | -0.23% | 4,511 |
| Dec 12, 2025 | 309.40 | 309.40 | 305.40 | 306.60 | 305.70 | - | 45,209 |
| Dec 11, 2025 | 304.80 | 307.60 | 303.20 | 306.60 | 305.70 | 0.59% | 1,043 |
| Dec 10, 2025 | 308.20 | 308.20 | 300.40 | 304.80 | 303.90 | -2.43% | 891 |
| Dec 9, 2025 | 305.00 | 313.60 | 305.00 | 312.40 | 311.48 | 2.43% | 12,558 |
| Dec 8, 2025 | 304.95 | 306.60 | 304.73 | 305.00 | 304.10 | -0.59% | 30,298 |
| Dec 5, 2025 | 310.00 | 310.00 | 306.20 | 306.80 | 305.90 | -0.32% | 11,733 |
| Dec 4, 2025 | 307.04 | 309.00 | 305.00 | 307.80 | 306.89 | 0.72% | 18,356 |
| Dec 3, 2025 | 305.60 | 305.60 | 305.60 | 305.60 | 304.70 | -1.23% | 15,002 |
| Dec 2, 2025 | 311.00 | 311.00 | 307.40 | 309.40 | 308.49 | 0.26% | 541 |
| Dec 1, 2025 | 311.20 | 311.70 | 304.10 | 308.60 | 307.69 | -1.22% | 1,084 |
| Nov 28, 2025 | 311.20 | 312.80 | 308.40 | 312.40 | 311.48 | -0.57% | 281 |
| Nov 27, 2025 | 310.20 | 316.20 | 310.20 | 314.20 | 313.28 | 1.75% | 3,545 |