mVISE AG (ETR:C1V0)
Germany
· Delayed Price · Currency is EUR 8.10
+0.25 (3.18%)
Apr 29, 2026, 5:35 PM CET
mVISE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.85 | 7.75 | 6.85 | 7.75 | - | -1.27% | - |
| Apr 28, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | 20 |
| Apr 27, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | - | 2 |
| Apr 24, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | 300 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 21, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | - | 200 |
| Apr 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Apr 16, 2026 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | - | 51 |
| Apr 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 14, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 1.96% | 930 |
| Apr 13, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | - | 150 |
| Apr 10, 2026 | 7.55 | 7.65 | 7.30 | 7.65 | 7.65 | 3.38% | 1,701 |
| Apr 9, 2026 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 5.71% | 1,414 |
| Apr 8, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 0.72% | 5,203 |
| Apr 7, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 47 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 1, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | - | 687 |
| Mar 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 138 |
| Mar 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Mar 25, 2026 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 3.82% | 2,361 |
| Mar 24, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | 3 |
| Mar 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 130 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 18, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 55 |
| Mar 17, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 1 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -3.62% | 402 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 6 |
| Mar 10, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 2.94% | 3,732 |
| Mar 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 3 |
| Mar 6, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 1.47% | 302 |
| Mar 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 4, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 1,534 |
| Mar 3, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -6.25% | 2,527 |
| Mar 2, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 582 |
| Feb 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 5 |
| Feb 26, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | 550 |
| Feb 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Feb 24, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 409 |
| Feb 23, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -1.34% | 390 |
| Feb 20, 2026 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | -1.97% | 27 |
| Feb 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | 210 |
| Feb 17, 2026 | 6.50 | 7.20 | 6.50 | 7.20 | 7.20 | 9.92% | 2,947 |
| Feb 16, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | -2.96% | 1,173 |
| Feb 13, 2026 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 0.75% | 4,264 |
| Feb 12, 2026 | 7.50 | 7.50 | 6.40 | 6.70 | 6.70 | -9.46% | 946 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -10.30% | 4,525 |
| Feb 10, 2026 | 8.30 | 8.35 | 8.20 | 8.25 | 8.25 | -1.79% | 2,087 |
| Feb 9, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 1.82% | 1,719 |
| Feb 6, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | -1.20% | 2,110 |
| Feb 5, 2026 | 8.05 | 8.35 | 8.00 | 8.35 | 8.35 | 9.87% | 274 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -3.18% | 521 |
| Feb 3, 2026 | 7.20 | 7.85 | 7.20 | 7.85 | 7.85 | 6.80% | 1,377 |
| Feb 2, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 1,412 |
| Jan 30, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 2.82% | 3,891 |
| Jan 29, 2026 | 6.80 | 7.35 | 6.80 | 7.10 | 7.10 | 5.97% | 3,751 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 58 |
| Jan 27, 2026 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | 18.58% | 3,689 |
| Jan 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 944 |
| Jan 23, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 3.67% | 12 |
| Jan 22, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 5.83% | 2,446 |
| Jan 21, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 74 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1,176 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 394 |
| Jan 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 53 |
| Jan 15, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 106 |
| Jan 14, 2026 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 47 |
| Jan 13, 2026 | 4.90 | 5.45 | 4.90 | 5.20 | 5.20 | 10.64% | 3,130 |
| Jan 12, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | -2.08% | 124 |
| Jan 9, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | -4.00% | 65 |
| Jan 8, 2026 | 4.82 | 5.00 | 4.80 | 5.00 | 5.00 | 3.73% | 2,086 |
| Jan 7, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 3.66% | 13 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | 2.20% | 1 |
| Jan 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.15% | - |
| Jan 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Dec 30, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | -2.00% | 104 |
| Dec 29, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 7.84% | 103 |
| Dec 23, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | -11.91% | 100 |
| Dec 22, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -5.75% | 2,334 |
| Dec 19, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -0.93% | 12 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | 107 |
| Dec 17, 2025 | 5.70 | 5.70 | 5.26 | 5.38 | 5.38 | -6.43% | 135 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.51 | 5.75 | 5.75 | 15.00% | 504 |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 262 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.09% | 60 |
| Dec 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.16% | 79 |
| Dec 9, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -8.24% | 3 |
| Dec 8, 2025 | 6.01 | 6.55 | 6.00 | 6.55 | 6.55 | -9.53% | 137 |
| Dec 5, 2025 | 7.49 | 7.49 | 6.01 | 7.24 | 7.24 | -3.34% | 121 |
| Dec 4, 2025 | 7.50 | 7.50 | 7.40 | 7.49 | 7.49 | -0.13% | 297 |
| Dec 3, 2025 | 5.71 | 7.50 | 5.71 | 7.50 | 7.50 | 31.58% | 1,505 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 13.89% | 20 |
| Dec 1, 2025 | 5.02 | 5.50 | 5.01 | 5.01 | 5.01 | 0.10% | 478 |