V-cube, Inc. (FRA:VCU)
Germany
· Delayed Price · Currency is EUR 0.590
-0.005 (-0.84%)
Last updated: Dec 5, 2025, 8:06 AM CET
V-cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | - |
| Dec 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | - |
| Dec 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.98% | - |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.73% | - |
| Nov 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | - |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Nov 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.09% | - |
| Nov 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | - |
| Nov 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.70% | - |
| Nov 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | - |
| Nov 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.14% | - |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Nov 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Nov 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Nov 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | - |
| Nov 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.40% | - |
| Nov 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.14% | - |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.45% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.40% | - |
| Nov 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.05% | - |
| Nov 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Oct 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Oct 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Oct 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.58% | - |
| Oct 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.97% | - |
| Oct 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | - |
| Oct 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Oct 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Oct 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 4.61% | - |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Oct 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | - |
| Oct 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Oct 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Oct 2, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -2.52% | - |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Sep 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Sep 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Sep 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Sep 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Sep 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.71% | - |
| Sep 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.13% | - |
| Sep 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.51% | - |
| Sep 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Sep 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Sep 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Sep 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Sep 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.99% | - |
| Sep 8, 2025 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 12.35% | 1 |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.13% | - |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.84% | - |
| Aug 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -13.08% | - |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 18.89% | - |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | - |
| Aug 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.71% | - |
| Aug 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Aug 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Aug 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Aug 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.73% | - |
| Aug 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Aug 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Aug 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Aug 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.76% | - |
| Aug 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Aug 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.59% | - |
| Aug 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Aug 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.78% | - |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.74% | - |
| Jul 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.95% | - |
| Jul 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Jul 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Jul 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |