Gruvaktiebolaget Viscaria (FRA:5KP)
Germany
· Delayed Price · Currency is EUR 1.076
+0.018 (1.70%)
At close: Dec 4, 2025
Gruvaktiebolaget Viscaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.13 | 1.03 | 1.10 | 1.10 | 2.23% | - |
| Dec 4, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 1.70% | - |
| Dec 3, 2025 | 1.01 | 1.13 | 1.01 | 1.06 | 1.06 | -0.19% | - |
| Dec 2, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -0.19% | 3,000 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Nov 28, 2025 | 1.33 | 1.33 | 1.10 | 1.11 | 1.11 | -16.52% | - |
| Nov 27, 2025 | 1.24 | 1.37 | 1.24 | 1.33 | 1.14 | 2.46% | - |
| Nov 26, 2025 | 1.26 | 1.35 | 1.26 | 1.30 | 1.12 | 3.34% | - |
| Nov 25, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.08 | 0.80% | - |
| Nov 24, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.07 | -3.55% | - |
| Nov 21, 2025 | 1.31 | 1.35 | 1.29 | 1.29 | 1.11 | -1.22% | - |
| Nov 20, 2025 | 1.29 | 1.37 | 1.29 | 1.31 | 1.12 | 1.39% | - |
| Nov 19, 2025 | 1.49 | 1.49 | 1.26 | 1.29 | 1.11 | -13.52% | - |
| Nov 18, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.28 | -1.19% | - |
| Nov 17, 2025 | 1.58 | 1.62 | 1.51 | 1.51 | 1.30 | -4.30% | - |
| Nov 14, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.36 | -1.50% | - |
| Nov 13, 2025 | 1.48 | 1.64 | 1.48 | 1.60 | 1.38 | 8.53% | - |
| Nov 12, 2025 | 1.49 | 1.53 | 1.48 | 1.48 | 1.27 | -0.67% | - |
| Nov 11, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.28 | -1.33% | - |
| Nov 10, 2025 | 1.40 | 1.57 | 1.40 | 1.51 | 1.29 | 8.18% | - |
| Nov 7, 2025 | 1.39 | 1.45 | 1.39 | 1.39 | 1.20 | 0.58% | - |
| Nov 6, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.19 | -3.35% | - |
| Nov 5, 2025 | 1.55 | 1.56 | 1.43 | 1.43 | 1.23 | -7.48% | 1,960 |
| Nov 4, 2025 | 1.65 | 1.67 | 1.55 | 1.55 | 1.33 | -6.06% | - |
| Nov 3, 2025 | 1.69 | 1.74 | 1.65 | 1.65 | 1.42 | -4.18% | 825 |
| Oct 31, 2025 | 1.67 | 1.73 | 1.67 | 1.72 | 1.48 | 2.99% | - |
| Oct 30, 2025 | 1.66 | 1.72 | 1.66 | 1.67 | 1.44 | 0.84% | - |
| Oct 29, 2025 | 1.68 | 1.72 | 1.66 | 1.66 | 1.42 | -1.19% | - |
| Oct 28, 2025 | 1.67 | 1.73 | 1.67 | 1.68 | 1.44 | 0.48% | - |
| Oct 27, 2025 | 1.64 | 1.77 | 1.64 | 1.67 | 1.43 | 2.20% | - |
| Oct 24, 2025 | 1.68 | 1.74 | 1.63 | 1.63 | 1.40 | -2.62% | - |
| Oct 23, 2025 | 1.97 | 1.97 | 1.68 | 1.68 | 1.44 | -14.91% | 1,520 |
| Oct 22, 2025 | 1.96 | 2.03 | 1.96 | 1.97 | 1.69 | 0.51% | - |
| Oct 21, 2025 | 1.86 | 2.01 | 1.86 | 1.96 | 1.68 | -0.91% | - |
| Oct 20, 2025 | 1.86 | 1.98 | 1.86 | 1.98 | 1.70 | 6.34% | 3,190 |
| Oct 17, 2025 | 1.88 | 1.95 | 1.86 | 1.86 | 1.60 | -1.17% | - |
| Oct 16, 2025 | 1.63 | 1.93 | 1.63 | 1.88 | 1.62 | 11.88% | - |
| Oct 15, 2025 | 1.45 | 1.73 | 1.45 | 1.68 | 1.45 | 15.98% | - |
| Oct 14, 2025 | 1.51 | 1.53 | 1.45 | 1.45 | 1.25 | -3.84% | - |
| Oct 13, 2025 | 1.44 | 1.56 | 1.44 | 1.51 | 1.30 | 5.01% | - |
| Oct 10, 2025 | 1.40 | 1.52 | 1.40 | 1.44 | 1.23 | 3.01% | - |
| Oct 9, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.20 | -0.14% | - |
| Oct 8, 2025 | 1.40 | 1.46 | 1.40 | 1.40 | 1.20 | 0.14% | - |
| Oct 7, 2025 | 1.44 | 1.51 | 1.40 | 1.40 | 1.20 | -2.92% | - |
| Oct 6, 2025 | 1.48 | 1.54 | 1.44 | 1.44 | 1.23 | -4.52% | - |
| Oct 3, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.29 | 0.13% | - |
| Oct 2, 2025 | 1.56 | 1.64 | 1.50 | 1.50 | 1.29 | -3.59% | - |
| Oct 1, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.34 | -2.50% | - |
| Sep 30, 2025 | 1.48 | 1.62 | 1.48 | 1.60 | 1.37 | 8.11% | - |
| Sep 29, 2025 | 1.49 | 1.55 | 1.48 | 1.48 | 1.27 | -0.27% | - |
| Sep 26, 2025 | 1.48 | 1.56 | 1.48 | 1.48 | 1.27 | 0.27% | - |
| Sep 25, 2025 | 1.45 | 1.55 | 1.45 | 1.48 | 1.27 | -0.13% | - |
| Sep 24, 2025 | 1.45 | 1.53 | 1.45 | 1.48 | 1.27 | 2.35% | 100 |
| Sep 23, 2025 | 1.55 | 1.57 | 1.45 | 1.45 | 1.24 | -6.58% | - |
| Sep 22, 2025 | 1.43 | 1.61 | 1.43 | 1.55 | 1.33 | 8.09% | - |
| Sep 19, 2025 | 1.47 | 1.52 | 1.43 | 1.43 | 1.23 | -2.71% | - |
| Sep 18, 2025 | 1.34 | 1.52 | 1.34 | 1.47 | 1.27 | 10.00% | - |
| Sep 17, 2025 | 1.22 | 1.40 | 1.22 | 1.34 | 1.15 | 9.48% | - |
| Sep 16, 2025 | 1.24 | 1.28 | 1.22 | 1.22 | 1.05 | -1.45% | - |
| Sep 15, 2025 | 1.20 | 1.31 | 1.20 | 1.24 | 1.07 | 3.50% | - |
| Sep 12, 2025 | 1.21 | 1.26 | 1.20 | 1.20 | 1.03 | -1.15% | - |
| Sep 11, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.04 | 0.33% | - |
| Sep 10, 2025 | 1.23 | 1.27 | 1.21 | 1.21 | 1.04 | -1.31% | - |
| Sep 9, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.05 | -6.13% | - |
| Sep 8, 2025 | 1.29 | 1.35 | 1.27 | 1.31 | 1.12 | 1.08% | - |
| Sep 5, 2025 | 1.29 | 1.36 | 1.29 | 1.29 | 1.11 | 0.47% | - |
| Sep 4, 2025 | 1.32 | 1.37 | 1.29 | 1.29 | 1.10 | -2.87% | - |
| Sep 3, 2025 | 1.32 | 1.37 | 1.32 | 1.32 | 1.14 | 0.76% | - |
| Sep 2, 2025 | 1.33 | 1.39 | 1.31 | 1.31 | 1.13 | -1.20% | - |
| Sep 1, 2025 | 1.33 | 1.38 | 1.33 | 1.33 | 1.14 | - | - |
| Aug 29, 2025 | 1.31 | 1.37 | 1.31 | 1.33 | 1.14 | 1.22% | - |
| Aug 28, 2025 | 1.28 | 1.36 | 1.28 | 1.31 | 1.13 | 2.50% | - |
| Aug 27, 2025 | 1.29 | 1.34 | 1.28 | 1.28 | 1.10 | -0.47% | - |
| Aug 26, 2025 | 1.29 | 1.39 | 1.29 | 1.29 | 1.11 | 0.16% | - |
| Aug 25, 2025 | 1.29 | 1.35 | 1.29 | 1.29 | 1.10 | -0.31% | - |
| Aug 22, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.11 | 1.74% | - |
| Aug 21, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.09 | 1.77% | - |
| Aug 20, 2025 | 1.27 | 1.31 | 1.25 | 1.25 | 1.07 | -1.58% | - |
| Aug 19, 2025 | 1.28 | 1.32 | 1.27 | 1.27 | 1.09 | -1.40% | - |
| Aug 18, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.10 | -1.23% | - |
| Aug 15, 2025 | 1.30 | 1.37 | 1.30 | 1.30 | 1.12 | -0.31% | - |
| Aug 14, 2025 | 1.32 | 1.41 | 1.30 | 1.30 | 1.12 | -1.51% | - |
| Aug 13, 2025 | 1.33 | 1.42 | 1.32 | 1.32 | 1.14 | -0.75% | - |
| Aug 12, 2025 | 1.36 | 1.42 | 1.33 | 1.33 | 1.15 | -1.91% | - |
| Aug 11, 2025 | 1.39 | 1.44 | 1.36 | 1.36 | 1.17 | -2.30% | - |
| Aug 8, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.19 | -0.85% | - |
| Aug 7, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.21 | 2.18% | - |
| Aug 6, 2025 | 1.36 | 1.45 | 1.36 | 1.37 | 1.18 | 0.73% | - |
| Aug 5, 2025 | 1.37 | 1.42 | 1.36 | 1.36 | 1.17 | -0.58% | - |
| Aug 4, 2025 | 1.38 | 1.43 | 1.37 | 1.37 | 1.18 | -0.58% | - |
| Aug 1, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.18 | -0.72% | - |
| Jul 31, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 1.19 | 0.43% | - |
| Jul 30, 2025 | 1.38 | 1.44 | 1.38 | 1.38 | 1.19 | - | - |
| Jul 29, 2025 | 1.38 | 1.43 | 1.38 | 1.38 | 1.19 | - | - |
| Jul 28, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.19 | 0.73% | - |
| Jul 25, 2025 | 1.37 | 1.42 | 1.37 | 1.37 | 1.18 | 0.15% | - |
| Jul 24, 2025 | 1.38 | 1.43 | 1.37 | 1.37 | 1.18 | -1.01% | - |
| Jul 23, 2025 | 1.38 | 1.44 | 1.38 | 1.39 | 1.19 | 0.73% | - |
| Jul 22, 2025 | 1.38 | 1.43 | 1.38 | 1.38 | 1.18 | -0.29% | - |
| Jul 21, 2025 | 1.38 | 1.43 | 1.38 | 1.38 | 1.18 | -0.29% | - |