Vimeo.com, Inc. (FRA:4KS)
Germany
· Delayed Price · Currency is EUR 6.65
+0.05 (0.76%)
At close: Nov 21, 2025
Vimeo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 19, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 13, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 12, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 10, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 7, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Nov 3, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 31, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | - |
| Oct 30, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| Oct 29, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Oct 28, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Oct 27, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Oct 24, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 22, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Oct 21, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | - |
| Oct 20, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 17, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | - | - |
| Oct 16, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 10, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 7, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | - |
| Oct 6, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 304 |
| Oct 3, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 1, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | - |
| Sep 30, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Sep 29, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 24, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | - |
| Sep 23, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | - |
| Sep 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 16, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | -0.77% | - |
| Sep 15, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 2,175 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 11, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 60.10% | 9,511 |
| Sep 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.18% | - |
| Sep 9, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Sep 8, 2025 | 3.76 | 4.02 | 3.76 | 4.02 | 4.02 | 13.56% | 100 |
| Sep 5, 2025 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 4, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Sep 3, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Sep 2, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Sep 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Aug 29, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Aug 28, 2025 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | 2.87% | 1,500 |
| Aug 27, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Aug 26, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Aug 25, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | 4.17% | - |
| Aug 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Aug 21, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Aug 20, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Aug 19, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Aug 18, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Aug 15, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 14, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | 5.62% | 14 |
| Aug 13, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 12, 2025 | 3.22 | 3.34 | 3.20 | 3.20 | 3.20 | -3.61% | 350 |
| Aug 11, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Aug 8, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -2.79% | - |
| Aug 7, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 4.68% | - |
| Aug 6, 2025 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -5.52% | - |
| Aug 5, 2025 | 3.72 | 3.90 | 3.62 | 3.62 | 3.62 | 16.03% | 113,260 |
| Aug 4, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Aug 1, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jul 31, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Jul 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Jul 29, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | - | - |
| Jul 28, 2025 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jul 25, 2025 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Jul 24, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Jul 23, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 6.51% | - |
| Jul 22, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jul 21, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Jul 18, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | - |
| Jul 17, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | - |
| Jul 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Jul 15, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jul 14, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jul 11, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Jul 10, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 4.82% | - |
| Jul 9, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jul 8, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Jul 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 14 |