Viscom SE (ETR:V6C)
Germany
· Delayed Price · Currency is EUR 4.560
+0.150 (3.40%)
Apr 29, 2026, 5:35 PM CET
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.30 | 4.50 | 4.30 | 4.41 | 4.41 | 4.26% | 4,661 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | 2.17% | 337 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.66% | 124 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -3.88% | 4,576 |
| Apr 22, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2.34% | 1,127 |
| Apr 21, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.23% | 240 |
| Apr 20, 2026 | 4.40 | 4.62 | 4.26 | 4.29 | 4.29 | -0.69% | 6,847 |
| Apr 17, 2026 | 4.22 | 4.41 | 4.11 | 4.32 | 4.32 | 5.11% | 2,040 |
| Apr 16, 2026 | 3.90 | 4.11 | 3.90 | 4.11 | 4.11 | 5.38% | 1,955 |
| Apr 15, 2026 | 3.88 | 3.98 | 3.81 | 3.90 | 3.90 | 1.30% | 243 |
| Apr 14, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.05% | 40 |
| Apr 13, 2026 | 3.75 | 3.81 | 3.72 | 3.81 | 3.81 | -1.30% | 400 |
| Apr 10, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | 0.78% | 257 |
| Apr 9, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.13% | - |
| Apr 8, 2026 | 3.99 | 4.00 | 3.70 | 3.75 | 3.75 | -1.57% | 7,841 |
| Apr 7, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | 0.26% | 350 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - | 1,340 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Mar 31, 2026 | 3.70 | 3.74 | 3.64 | 3.74 | 3.74 | 1.08% | 4,600 |
| Mar 30, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -4.15% | 2,090 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -4.93% | 5,250 |
| Mar 26, 2026 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | -0.98% | 1,424 |
| Mar 25, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 1.99% | 4,000 |
| Mar 24, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 1,073 |
| Mar 23, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 1,050 |
| Mar 20, 2026 | 3.94 | 3.98 | 3.90 | 3.98 | 3.98 | - | 537 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -3.40% | 85 |
| Mar 18, 2026 | 4.04 | 4.16 | 4.00 | 4.12 | 4.12 | -0.96% | 4,013 |
| Mar 17, 2026 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | 0.97% | 600 |
| Mar 16, 2026 | 4.32 | 4.32 | 4.00 | 4.12 | 4.12 | -0.96% | 916 |
| Mar 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Mar 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Mar 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Mar 10, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 4.48% | 2,250 |
| Mar 9, 2026 | 4.20 | 4.22 | 4.02 | 4.02 | 4.02 | -4.29% | 1,953 |
| Mar 6, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 2,274 |
| Mar 5, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.42% | 5,005 |
| Mar 4, 2026 | 4.30 | 4.34 | 4.12 | 4.24 | 4.24 | -2.75% | 1,616 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.30 | 4.36 | 4.36 | -4.80% | 2,600 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.50 | 4.58 | 4.58 | - | 28 |
| Feb 27, 2026 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | -0.87% | 726 |
| Feb 26, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | - | 500 |
| Feb 25, 2026 | 4.78 | 4.80 | 4.62 | 4.62 | 4.62 | -1.70% | 1,050 |
| Feb 24, 2026 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | 8.29% | 7,185 |
| Feb 23, 2026 | 5.55 | 5.55 | 4.32 | 4.34 | 4.34 | -21.80% | 18,600 |
| Feb 20, 2026 | 5.70 | 5.70 | 5.40 | 5.55 | 5.55 | 4.72% | 3,221 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 6,182 |
| Feb 18, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 509 |
| Feb 17, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 2,237 |
| Feb 16, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 3.96% | 5,446 |
| Feb 13, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 3.48% | 1,139 |
| Feb 12, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 3.39% | 4,004 |
| Feb 11, 2026 | 5.00 | 5.30 | 4.72 | 4.72 | 4.72 | 2.16% | 26,244 |
| Feb 10, 2026 | 4.78 | 4.78 | 4.62 | 4.62 | 4.62 | -2.53% | 2,206 |
| Feb 9, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 3.04% | 100 |
| Feb 6, 2026 | 4.62 | 4.68 | 4.60 | 4.60 | 4.60 | 0.44% | 717 |
| Feb 5, 2026 | 4.40 | 4.64 | 4.40 | 4.58 | 4.58 | 1.78% | 2,098 |
| Feb 4, 2026 | 4.40 | 4.60 | 4.28 | 4.50 | 4.50 | 5.63% | 2,524 |
| Feb 3, 2026 | 4.18 | 4.32 | 4.18 | 4.26 | 4.26 | 3.90% | 2,477 |
| Feb 2, 2026 | 4.18 | 4.18 | 4.00 | 4.10 | 4.10 | -2.38% | 2,259 |
| Jan 30, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 560 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 60 |
| Jan 28, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 200 |
| Jan 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 224 |
| Jan 26, 2026 | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -0.94% | 635 |
| Jan 23, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 1.43% | 350 |
| Jan 22, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -0.94% | 2,759 |
| Jan 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 240 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Jan 19, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 1.92% | 1,400 |
| Jan 16, 2026 | 4.18 | 4.24 | 4.14 | 4.16 | 4.16 | -0.95% | 1,539 |
| Jan 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 14, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | - | 12 |
| Jan 13, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.94% | 82 |
| Jan 12, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | -0.47% | 2 |
| Jan 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 56 |
| Jan 8, 2026 | 4.20 | 4.38 | 4.20 | 4.28 | 4.28 | 0.94% | 460 |
| Jan 7, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | -1.40% | 314 |
| Jan 6, 2026 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | - | 29 |
| Jan 5, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -0.92% | 1,249 |
| Jan 2, 2026 | 4.28 | 4.34 | 4.26 | 4.34 | 4.34 | 3.83% | 1,813 |
| Dec 30, 2025 | 4.26 | 4.30 | 4.18 | 4.18 | 4.18 | - | 6,532 |
| Dec 29, 2025 | 4.10 | 4.30 | 4.06 | 4.18 | 4.18 | -2.34% | 16,210 |
| Dec 23, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 3.38% | 103 |
| Dec 22, 2025 | 4.32 | 4.32 | 4.08 | 4.14 | 4.14 | -4.61% | 6,720 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.32 | 4.34 | 4.34 | -5.24% | 6,041 |
| Dec 18, 2025 | 4.20 | 4.74 | 4.20 | 4.58 | 4.58 | 13.37% | 5,996 |
| Dec 17, 2025 | 4.16 | 4.16 | 3.98 | 4.04 | 4.04 | -0.98% | 1,435 |
| Dec 16, 2025 | 4.04 | 4.08 | 4.00 | 4.08 | 4.08 | - | 2,000 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | -0.49% | 957 |
| Dec 12, 2025 | 4.12 | 4.30 | 4.04 | 4.10 | 4.10 | -0.49% | 7,830 |
| Dec 11, 2025 | 4.32 | 4.40 | 3.88 | 4.12 | 4.12 | -6.36% | 4,998 |
| Dec 10, 2025 | 4.78 | 4.78 | 4.26 | 4.40 | 4.40 | -5.17% | 2,722 |
| Dec 9, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.69% | 101 |
| Dec 8, 2025 | 4.60 | 4.72 | 4.50 | 4.72 | 4.72 | -2.07% | 2,476 |
| Dec 5, 2025 | 4.84 | 4.90 | 4.70 | 4.82 | 4.82 | 1.26% | 229 |
| Dec 4, 2025 | 4.88 | 4.88 | 4.74 | 4.76 | 4.76 | -0.42% | 11 |
| Dec 3, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.70% | 5 |
| Dec 2, 2025 | 4.70 | 4.88 | 4.70 | 4.70 | 4.70 | -1.67% | 451 |
| Dec 1, 2025 | 4.80 | 4.82 | 4.70 | 4.78 | 4.78 | -2.45% | 780 |