Vuzix Corporation (FRA:V7XN)
Germany
· Delayed Price · Currency is EUR 2.320
+0.114 (5.17%)
At close: Dec 5, 2025
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.17% | - |
| Dec 4, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.01% | - |
| Dec 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.92% | - |
| Dec 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -6.93% | - |
| Dec 1, 2025 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | 12.09% | 10,025 |
| Nov 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.99% | - |
| Nov 27, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.16% | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.37% | - |
| Nov 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.06% | - |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.09% | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.33% | - |
| Nov 20, 2025 | 1.96 | 1.96 | 1.83 | 1.83 | 1.83 | - | 899 |
| Nov 19, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 1.67% | 100 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.96% | - |
| Nov 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.80% | 200 |
| Nov 14, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -12.74% | 8,260 |
| Nov 13, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | 2.50% | 100 |
| Nov 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.99% | - |
| Nov 11, 2025 | 2.33 | 2.33 | 2.21 | 2.21 | 2.21 | -10.00% | 500 |
| Nov 10, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 1.15% | 70 |
| Nov 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -4.63% | - |
| Nov 6, 2025 | 2.59 | 2.59 | 2.52 | 2.55 | 2.55 | -3.92% | 13,500 |
| Nov 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -6.22% | - |
| Nov 4, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.98% | - |
| Nov 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.29% | - |
| Oct 31, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.14% | - |
| Oct 30, 2025 | 3.30 | 3.30 | 2.79 | 2.79 | 2.79 | -6.50% | 16,500 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.16% | 951 |
| Oct 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 2,600 |
| Oct 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.04% | 150 |
| Oct 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.23% | - |
| Oct 23, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -10.37% | - |
| Oct 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.48% | - |
| Oct 21, 2025 | 3.46 | 3.60 | 3.33 | 3.33 | 3.33 | 6.11% | 420 |
| Oct 20, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 2.61% | 300 |
| Oct 17, 2025 | 3.29 | 3.29 | 3.04 | 3.06 | 3.06 | -13.07% | 500 |
| Oct 16, 2025 | 3.39 | 3.52 | 3.39 | 3.52 | 3.52 | 7.19% | 500 |
| Oct 15, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 9.76% | 500 |
| Oct 14, 2025 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -0.20% | 20 |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.60% | - |
| Oct 10, 2025 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | -5.47% | 1,059 |
| Oct 9, 2025 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | 4.44% | 5,700 |
| Oct 8, 2025 | 3.29 | 3.49 | 3.15 | 3.15 | 3.15 | -3.02% | 2,500 |
| Oct 7, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -3.62% | 200 |
| Oct 6, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | 5.64% | 200 |
| Oct 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.92% | - |
| Oct 2, 2025 | 3.03 | 3.13 | 3.03 | 3.13 | 3.13 | 5.89% | - |
| Oct 1, 2025 | 2.57 | 2.96 | 2.57 | 2.96 | 2.96 | 15.29% | 5,500 |
| Sep 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -7.10% | - |
| Sep 29, 2025 | 2.61 | 2.76 | 2.61 | 2.76 | 2.76 | 7.31% | 4,000 |
| Sep 26, 2025 | 2.39 | 2.57 | 2.39 | 2.57 | 2.57 | -2.35% | - |
| Sep 25, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.08% | - |
| Sep 24, 2025 | 2.75 | 2.80 | 2.69 | 2.69 | 2.69 | -7.69% | 7,200 |
| Sep 23, 2025 | 2.70 | 2.91 | 2.70 | 2.91 | 2.91 | 36.04% | 150 |
| Sep 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.31% | - |
| Sep 19, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | - |
| Sep 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.03% | - |
| Sep 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.26% | - |
| Sep 16, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.89% | 5,470 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -4.74% | 200 |
| Sep 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.43% | - |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.86% | - |
| Sep 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.92% | - |
| Sep 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -14.89% | - |
| Sep 8, 2025 | 2.12 | 2.29 | 2.12 | 2.29 | 2.29 | 25.82% | 100 |
| Sep 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.88% | - |
| Sep 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.17% | - |
| Sep 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.50% | - |
| Sep 2, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.98% | - |
| Sep 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.11% | 18 |
| Aug 29, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -5.46% | - |
| Aug 28, 2025 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 5.84% | 80 |
| Aug 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.82% | - |
| Aug 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.23% | - |
| Aug 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 12.61% | - |
| Aug 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,000 |
| Aug 21, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 0.63% | 500 |
| Aug 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.14% | 100 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.03% | - |
| Aug 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.53% | - |
| Aug 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -12.17% | - |
| Aug 14, 2025 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 10.86% | 1,000 |
| Aug 13, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 9.93% | 2,000 |
| Aug 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.65% | - |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.81% | - |
| Aug 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 6,000 |
| Aug 7, 2025 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | 3.27% | 6,000 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.53% | - |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.22% | - |
| Aug 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.70% | 150 |
| Aug 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.26% | - |
| Jul 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.83% | - |
| Jul 30, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 1.01% | 1,480 |
| Jul 29, 2025 | 1.87 | 1.90 | 1.78 | 1.78 | 1.78 | -8.52% | 1,650 |
| Jul 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.47% | - |
| Jul 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.92% | - |
| Jul 24, 2025 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -0.05% | 260 |
| Jul 23, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.73% | 1,000 |
| Jul 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.69% | - |
| Jul 21, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -2.13% | - |