4SC AG (FRA:VSC)
Germany
· Delayed Price · Currency is EUR 0.161
-0.120 (-42.68%)
At close: Dec 5, 2025
4SC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -42.68% | 1,258 |
| Dec 4, 2025 | 0.13 | 0.28 | 0.13 | 0.28 | 0.28 | 86.05% | 18,015 |
| Dec 3, 2025 | 0.29 | 0.30 | 0.13 | 0.15 | 0.15 | 15.33% | 17,733 |
| Dec 2, 2025 | 0.15 | 0.20 | 0.13 | 0.13 | 0.13 | -13.00% | 1,931 |
| Dec 1, 2025 | 0.15 | 0.30 | 0.12 | 0.15 | 0.15 | 14.94% | 11,159 |
| Nov 28, 2025 | 0.13 | 0.19 | 0.13 | 0.13 | 0.13 | -27.50% | 15,365 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.12 | 0.18 | 0.18 | -10.00% | 25,409 |
| Nov 26, 2025 | 0.40 | 0.40 | 0.12 | 0.20 | 0.20 | -50.00% | 96,556 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | 9,049 |
| Nov 24, 2025 | 0.10 | 0.44 | 0.10 | 0.44 | 0.44 | -2.22% | 5,000 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 3,265 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.11% | 500 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -11.76% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 11,500 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,750 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.42% | - |
| Nov 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,811 |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.36% | - |
| Nov 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.42% | 50 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 75 |
| Nov 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 6, 2025 | 0.50 | 0.59 | 0.50 | 0.59 | 0.59 | 5.34% | 200 |
| Nov 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.40% | 309 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -19.35% | - |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -17.33% | 200 |
| Oct 28, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 13.64% | 500 |
| Oct 27, 2025 | 0.83 | 0.83 | 0.66 | 0.66 | 0.66 | -20.48% | 60 |
| Oct 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,200 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | - |
| Oct 21, 2025 | 1.01 | 1.01 | 0.81 | 0.81 | 0.81 | - | 5,100 |
| Oct 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -19.00% | - |
| Oct 17, 2025 | 0.81 | 1.00 | 0.81 | 1.00 | 1.00 | 23.46% | 1,530 |
| Oct 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 500 |
| Oct 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.25% | - |
| Oct 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.25% | 245 |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 100 |
| Oct 7, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 11.11% | 450 |
| Oct 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 660 |
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 2, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 440 |
| Oct 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.93% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 5.19% | - |
| Sep 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.80% | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | - |
| Sep 25, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.71% | 500 |
| Sep 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.44% | - |
| Sep 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -20.59% | - |
| Sep 19, 2025 | 0.81 | 1.02 | 0.81 | 1.02 | 1.02 | 27.50% | 100 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.10% | - |
| Sep 17, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -13.06% | 750 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.09% | - |
| Sep 15, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | -8.79% | 221 |
| Sep 12, 2025 | 1.03 | 1.20 | 1.03 | 1.20 | 1.20 | 1.27% | 380 |
| Sep 11, 2025 | 1.01 | 1.18 | 1.01 | 1.18 | 1.18 | -4.84% | 6,500 |
| Sep 10, 2025 | 1.16 | 1.25 | 1.08 | 1.24 | 1.24 | 2.48% | 525 |
| Sep 9, 2025 | 1.30 | 1.37 | 1.02 | 1.21 | 1.21 | 3.42% | 8,412 |
| Sep 8, 2025 | 1.10 | 1.40 | 0.95 | 1.17 | 1.17 | 129.41% | 219,186 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | - |
| Sep 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -12.03% | - |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 14.12% | - |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | - |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -21.47% | - |
| Aug 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -16.62% | - |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -13.11% | - |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 500 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.39% | 2,000 |
| Aug 22, 2025 | 0.46 | 0.88 | 0.46 | 0.86 | 0.86 | 86.98% | 32,150 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.76% | 300 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,180 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 18, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -5.96% | 2,201 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -11.86% | - |
| Aug 14, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 13.03% | 900 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.38% | - |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Aug 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 460 |
| Aug 7, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 30.33% | 2,300 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.42 | 0.42 | 0.42 | -17.25% | 4,550 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.50 | 0.51 | 0.51 | -12.07% | 4,620 |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.05% | - |
| Aug 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.14% | - |
| Jul 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.42% | 100 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.61% | 2,065 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -10.29% | 400 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | 11.48% | 2,901 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 22.00% | - |
| Jul 24, 2025 | 0.70 | 0.99 | 0.50 | 0.50 | 0.50 | -23.08% | 12,370 |
| Jul 23, 2025 | 0.90 | 1.04 | 0.65 | 0.65 | 0.65 | -31.14% | 720 |
| Jul 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -21.33% | - |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 22.45% | 1,000 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -34.01% | - |
| Jul 14, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -15.62% | 300 |
| Jul 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 15.79% | 100 |
| Jul 10, 2025 | 1.82 | 2.00 | 1.51 | 1.52 | 1.52 | 26.67% | 30,484 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 160.87% | 2,000 |