Vitec Software Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.32	28.32	28.32	28.32	28.32	-1.32%	300
Feb 6, 2026	28.70	28.70	28.70	28.70	28.70	10.92%	250
Feb 4, 2026	25.87	25.87	25.87	25.87	25.87	-17.87%	460
Jan 16, 2026	31.50	31.50	31.50	31.50	31.50	0.80%	230
Jan 5, 2026	31.25	31.25	31.25	31.25	31.25	-5.59%	1,953
Dec 31, 2025	33.10	33.10	33.10	33.10	33.10	-1.49%	123
Dec 30, 2025	33.60	33.60	33.60	33.60	33.60	3.74%	717
Dec 16, 2025	32.39	32.39	32.39	32.39	32.39	-4.74%	2,640
Dec 15, 2025	32.57	34.00	32.57	34.00	34.00	2.89%	5,502
Dec 11, 2025	33.05	33.80	33.01	33.04	33.04	-0.02%	3,300
Nov 25, 2025	33.05	33.05	33.05	33.05	33.05	4.51%	464
Nov 24, 2025	31.63	31.63	31.63	31.63	31.63	0.32%	250
Nov 21, 2025	31.53	31.53	31.53	31.53	31.53	-6.66%	100
Nov 11, 2025	33.78	33.78	33.78	33.78	33.78	2.35%	450
Nov 10, 2025	33.00	33.00	33.00	33.00	33.00	-5.04%	150
Nov 4, 2025	34.50	34.80	34.50	34.75	34.75	-2.32%	480
Oct 31, 2025	35.58	35.58	35.58	35.58	35.58	-0.63%	350
Oct 30, 2025	35.80	35.80	35.80	35.80	35.80	-7.37%	591
Oct 29, 2025	37.00	38.65	37.00	38.65	38.65	3.90%	300
Oct 24, 2025	37.20	37.20	37.20	37.20	37.20	-0.07%	1,861
Oct 23, 2025	37.23	37.23	37.23	37.23	37.23	-2.30%	350
Oct 14, 2025	38.90	38.90	38.10	38.10	38.10	-3.18%	1,000
Oct 9, 2025	39.35	39.35	39.35	39.35	39.35	8.34%	100
Oct 6, 2025	36.32	36.32	36.32	36.32	36.32	2.50%	375
Oct 3, 2025	35.44	35.44	35.44	35.44	35.44	-2.78%	100
Sep 17, 2025	36.45	36.45	36.45	36.45	36.45	-	451
Sep 16, 2025	36.45	36.45	36.45	36.45	36.45	-1.49%	320
Sep 4, 2025	36.90	37.00	36.90	37.00	37.00	-5.25%	325
Aug 29, 2025	39.05	39.05	39.05	39.05	39.05	-2.38%	385
Aug 20, 2025	39.40	40.00	39.40	40.00	40.00	-3.61%	756
Aug 19, 2025	40.50	41.50	40.50	41.50	41.50	3.75%	440
Aug 18, 2025	40.00	40.00	40.00	40.00	40.00	2.83%	338
Aug 15, 2025	38.90	38.90	38.90	38.90	38.90	2.58%	170
Aug 14, 2025	37.92	37.92	37.92	37.92	37.92	-2.52%	100
Aug 13, 2025	38.75	38.90	38.75	38.90	38.90	-0.26%	245