Vecima Networks Inc. (FRA:VCM)
Germany
· Delayed Price · Currency is EUR 6.00
+0.15 (2.56%)
At close: Dec 4, 2025
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Dec 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | 1.71% | - |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -1.68% | - |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -1.65% | - |
| Nov 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.83% | - |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Nov 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.83% | - |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Nov 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 3.42% | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -2.50% | - |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Nov 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -1.63% | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 1.65% | - |
| Oct 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.83% | - |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Oct 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | - |
| Oct 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 3.42% | - |
| Oct 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -4.88% | - |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -0.81% | - |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -1.59% | - |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | -1.56% | - |
| Oct 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - | - |
| Oct 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 0.79% | - |
| Oct 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | -0.78% | - |
| Oct 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 0.79% | - |
| Oct 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -0.78% | - |
| Oct 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 3.23% | - |
| Oct 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 2.48% | - |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -3.20% | - |
| Oct 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 1.63% | - |
| Oct 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 1.65% | - |
| Sep 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -3.20% | - |
| Sep 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -1.57% | - |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -3.79% | - |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 3.94% | - |
| Sep 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Sep 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -3.05% | - |
| Sep 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | - | - |
| Sep 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | -0.76% | - |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 5.60% | - |
| Sep 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 5.04% | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | 0.85% | - |
| Sep 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | 0.85% | - |
| Sep 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | -0.85% | - |
| Sep 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - | - |
| Sep 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | 1.72% | - |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | 0.87% | - |
| Sep 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -0.86% | - |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | - |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -0.85% | - |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | -1.68% | - |
| Sep 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - | - |
| Sep 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -3.25% | - |
| Aug 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -3.15% | - |
| Aug 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Aug 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Aug 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 2.42% | - |
| Aug 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - | - |
| Aug 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.80% | - |
| Aug 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -1.57% | - |
| Aug 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Aug 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 0.79% | - |
| Aug 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - | - |
| Aug 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | -0.79% | - |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Aug 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Aug 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -1.55% | - |
| Aug 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | - | - |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -0.77% | - |
| Aug 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - | - |
| Aug 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - | - |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - | - |
| Aug 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | -0.76% | - |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 1.55% | - |
| Jul 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -3.01% | - |
| Jul 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | 3.10% | - |
| Jul 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -1.53% | - |
| Jul 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | - | - |
| Jul 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | -4.38% | - |
| Jul 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -0.72% | - |
| Jul 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | 1.47% | - |
| Jul 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | 3.03% | - |
| Jul 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 1.54% | - |