Viscom SE (FRA:V6C)
Germany
· Delayed Price · Currency is EUR 4.660
-0.300 (-6.05%)
At close: Dec 5, 2025
Viscom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.05% | 200 |
| Dec 4, 2025 | 4.66 | 4.96 | 4.66 | 4.96 | 4.96 | 6.44% | 200 |
| Dec 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Dec 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Dec 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Nov 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Nov 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Nov 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Nov 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Nov 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Nov 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | - |
| Nov 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 5.53% | - |
| Nov 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Nov 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Nov 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.28% | - |
| Nov 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Nov 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Nov 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.03% | - |
| Nov 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -5.14% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 30, 2025 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -2.78% | 400 |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 27, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Oct 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 20, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 5.41% | 2,550 |
| Oct 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.77% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| Oct 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Oct 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.78% | - |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Oct 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | - |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Oct 7, 2025 | 4.46 | 4.70 | 4.46 | 4.70 | 4.70 | 4.91% | 1,000 |
| Oct 6, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | - |
| Oct 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Oct 2, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -5.19% | - |
| Sep 30, 2025 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 2.67% | 150 |
| Sep 29, 2025 | 4.18 | 4.50 | 4.18 | 4.50 | 4.50 | 4.65% | 450 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.64% | - |
| Sep 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 7.11% | - |
| Sep 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | - |
| Sep 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Sep 15, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -7.73% | 341 |
| Sep 12, 2025 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 11.48% | 1,650 |
| Sep 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 10, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 3.45% | - |
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | - |
| Sep 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Sep 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Sep 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 2, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.43% | - |
| Sep 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Aug 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Aug 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Aug 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.10% | - |
| Aug 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Aug 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Aug 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.91% | - |
| Aug 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 200 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Aug 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Aug 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Aug 8, 2025 | 4.74 | 5.20 | 4.64 | 4.64 | 4.64 | - | 1,527 |
| Aug 7, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.85% | 50 |
| Aug 6, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | - |
| Aug 5, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -0.86% | - |
| Aug 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Aug 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jul 31, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 1.29% | 800 |
| Jul 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Jul 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Jul 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Jul 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 6.58% | - |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Jul 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |