Vitec Software Group AB (publ) (FRA:7VS)
Germany
· Delayed Price · Currency is EUR 28.10
+0.04 (0.14%)
At close: Dec 5, 2025
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.14 | 28.28 | 28.00 | 28.10 | 28.10 | 0.14% | 58 |
| Dec 4, 2025 | 28.32 | 28.32 | 28.06 | 28.06 | 28.06 | 0.21% | 15 |
| Dec 3, 2025 | 28.12 | 28.12 | 28.00 | 28.00 | 28.00 | -0.71% | 32 |
| Dec 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.64% | - |
| Dec 1, 2025 | 28.36 | 28.36 | 28.02 | 28.02 | 28.02 | -2.03% | 20 |
| Nov 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.92% | - |
| Nov 27, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.14% | - |
| Nov 26, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.81% | - |
| Nov 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.14% | - |
| Nov 24, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.69% | - |
| Nov 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.59% | - |
| Nov 20, 2025 | 27.70 | 27.94 | 27.62 | 27.62 | 27.62 | 0.44% | 17 |
| Nov 19, 2025 | 27.36 | 27.50 | 27.36 | 27.50 | 27.50 | - | 1 |
| Nov 18, 2025 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | -3.51% | 28 |
| Nov 17, 2025 | 29.32 | 29.32 | 28.50 | 28.50 | 28.50 | -2.73% | 16 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.41% | - |
| Nov 13, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.07% | - |
| Nov 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.94% | - |
| Nov 11, 2025 | 28.44 | 29.00 | 28.42 | 28.88 | 28.88 | 0.35% | 138 |
| Nov 10, 2025 | 28.38 | 28.78 | 28.38 | 28.78 | 28.78 | 4.43% | 110 |
| Nov 7, 2025 | 28.30 | 28.30 | 27.56 | 27.56 | 27.56 | -2.48% | 67 |
| Nov 6, 2025 | 28.94 | 28.94 | 28.26 | 28.26 | 28.26 | -2.55% | 13 |
| Nov 5, 2025 | 29.36 | 29.36 | 29.00 | 29.00 | 29.00 | -0.82% | 13 |
| Nov 4, 2025 | 29.94 | 30.10 | 29.24 | 29.24 | 29.24 | -3.50% | 40 |
| Nov 3, 2025 | 30.36 | 30.72 | 30.18 | 30.30 | 30.30 | -0.13% | 51 |
| Oct 31, 2025 | 31.02 | 31.02 | 30.34 | 30.34 | 30.34 | -3.19% | 167 |
| Oct 30, 2025 | 31.42 | 31.42 | 31.34 | 31.34 | 31.34 | -2.79% | 15 |
| Oct 29, 2025 | 32.08 | 32.24 | 32.06 | 32.24 | 32.24 | 0.44% | 2 |
| Oct 28, 2025 | 32.66 | 32.66 | 32.10 | 32.10 | 32.10 | -1.59% | 18 |
| Oct 27, 2025 | 32.78 | 32.78 | 32.62 | 32.62 | 32.62 | - | 1 |
| Oct 24, 2025 | 32.62 | 32.62 | 32.44 | 32.62 | 32.62 | 1.30% | 79 |
| Oct 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.47% | - |
| Oct 22, 2025 | 32.48 | 32.68 | 32.48 | 32.68 | 32.68 | 0.37% | 32 |
| Oct 21, 2025 | 32.08 | 33.24 | 32.08 | 32.56 | 32.56 | 2.52% | 114 |
| Oct 20, 2025 | 31.74 | 32.02 | 31.74 | 31.76 | 31.76 | -0.25% | 19 |
| Oct 17, 2025 | 33.02 | 33.02 | 31.80 | 31.84 | 31.84 | -6.02% | 102 |
| Oct 16, 2025 | 33.90 | 33.92 | 33.20 | 33.88 | 33.88 | 0.12% | 963 |
| Oct 15, 2025 | 32.92 | 34.00 | 32.92 | 33.84 | 33.84 | 1.87% | 134 |
| Oct 14, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.59% | - |
| Oct 13, 2025 | 32.84 | 32.84 | 32.70 | 32.70 | 32.70 | 0.31% | 54 |
| Oct 10, 2025 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | -4.57% | 14 |
| Oct 9, 2025 | 34.34 | 34.36 | 34.16 | 34.16 | 34.16 | -0.58% | 30 |
| Oct 8, 2025 | 32.60 | 34.42 | 32.60 | 34.36 | 34.36 | 8.12% | 16 |
| Oct 7, 2025 | 31.02 | 31.78 | 31.02 | 31.78 | 31.78 | 2.32% | 32 |
| Oct 6, 2025 | 30.94 | 31.06 | 30.90 | 31.06 | 31.06 | -0.26% | 47 |
| Oct 3, 2025 | 31.12 | 31.14 | 30.50 | 31.14 | 31.14 | 1.30% | 16 |
| Oct 2, 2025 | 31.14 | 31.56 | 30.74 | 30.74 | 30.74 | 2.60% | 34 |
| Oct 1, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.07% | - |
| Sep 30, 2025 | 29.88 | 29.98 | 29.88 | 29.98 | 29.98 | 0.47% | 100 |
| Sep 29, 2025 | 30.08 | 30.10 | 29.84 | 29.84 | 29.84 | -1.06% | 7 |
| Sep 26, 2025 | 30.82 | 30.82 | 29.90 | 30.16 | 30.16 | -2.77% | 1,032 |
| Sep 25, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.98% | - |
| Sep 24, 2025 | 30.78 | 30.78 | 30.72 | 30.72 | 30.72 | -0.71% | 11 |
| Sep 23, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.72% | - |
| Sep 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.64 | -1.92% | 15 |
| Sep 19, 2025 | 31.22 | 31.32 | 31.22 | 31.32 | 31.24 | 3.03% | 15 |
| Sep 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.32 | - | - |
| Sep 17, 2025 | 30.24 | 30.40 | 30.24 | 30.40 | 30.32 | -0.33% | 25 |
| Sep 16, 2025 | 30.40 | 30.50 | 30.40 | 30.50 | 30.42 | -0.39% | 815 |
| Sep 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.54 | -1.80% | - |
| Sep 12, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.10 | 0.32% | - |
| Sep 11, 2025 | 31.52 | 31.52 | 31.00 | 31.08 | 31.00 | -1.46% | 17 |
| Sep 10, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.46 | 0.19% | - |
| Sep 9, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.40 | -0.76% | - |
| Sep 8, 2025 | 31.80 | 31.80 | 31.72 | 31.72 | 31.64 | -0.63% | 1 |
| Sep 5, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.84 | -0.13% | - |
| Sep 4, 2025 | 31.54 | 31.96 | 31.50 | 31.96 | 31.88 | 1.52% | 34 |
| Sep 3, 2025 | 31.78 | 31.78 | 31.48 | 31.48 | 31.40 | -5.01% | 92 |
| Sep 2, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.05 | 0.85% | - |
| Sep 1, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.77 | -0.42% | - |
| Aug 29, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 32.91 | -1.14% | 21 |
| Aug 28, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.29 | -4.63% | - |
| Aug 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 1.10% | - |
| Aug 26, 2025 | 34.52 | 34.62 | 34.52 | 34.62 | 34.53 | -0.17% | 108 |
| Aug 25, 2025 | 34.50 | 34.68 | 34.50 | 34.68 | 34.59 | 1.82% | 476 |
| Aug 22, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 33.97 | 1.37% | - |
| Aug 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.51 | -2.67% | - |
| Aug 20, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.43 | 0.76% | - |
| Aug 19, 2025 | 34.16 | 34.26 | 34.16 | 34.26 | 34.17 | 0.94% | 2 |
| Aug 18, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.85 | 4.11% | - |
| Aug 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 0.80% | - |
| Aug 14, 2025 | 32.78 | 32.78 | 32.34 | 32.34 | 32.25 | -2.24% | 28 |
| Aug 13, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 32.99 | 0.18% | - |
| Aug 12, 2025 | 33.58 | 33.58 | 33.02 | 33.02 | 32.93 | -1.20% | 2 |
| Aug 11, 2025 | 34.16 | 34.18 | 33.42 | 33.42 | 33.33 | -3.80% | 59 |
| Aug 8, 2025 | 34.82 | 34.82 | 34.74 | 34.74 | 34.65 | 3.27% | 1 |
| Aug 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.55 | -2.32% | - |
| Aug 6, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.35 | 2.44% | - |
| Aug 5, 2025 | 33.62 | 33.62 | 33.58 | 33.62 | 33.53 | -0.36% | 45 |
| Aug 4, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | -0.12% | - |
| Aug 1, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.69 | -0.88% | - |
| Jul 31, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.99 | 0.18% | - |
| Jul 30, 2025 | 36.06 | 36.06 | 34.02 | 34.02 | 33.93 | -2.52% | 6 |
| Jul 29, 2025 | 35.06 | 35.06 | 34.90 | 34.90 | 34.81 | 0.40% | 27 |
| Jul 28, 2025 | 35.08 | 35.32 | 34.76 | 34.76 | 34.67 | 0.75% | 292 |
| Jul 25, 2025 | 35.06 | 35.06 | 34.42 | 34.50 | 34.41 | 0.29% | 54 |
| Jul 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | -0.06% | - |
| Jul 23, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.33 | -1.04% | - |
| Jul 22, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.69 | 0.75% | - |
| Jul 21, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.43 | 2.43% | 10 |