Viscom AG (V6C.DE)
3.19
0.03 (0.95%)
At close: Jan 28, 2025, 4:51 PM
V6C.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.03 | 3.16 | 2.96 | 3.16 | 0.06 | 1.94% | 2,391 |
| Jan 24, 2025 | 3.04 | 3.10 | 3.00 | 3.10 | 0.01 | 0.32% | 490 |
| Jan 23, 2025 | 3.20 | 3.20 | 2.96 | 3.09 | -0.16 | -4.92% | 901 |
| Jan 22, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | -0.02 | -0.61% | 91 |
| Jan 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | -0.04 | -1.21% | 850 |
| Jan 20, 2025 | 3.20 | 3.38 | 3.20 | 3.31 | 0.07 | 2.16% | 850 |
| Jan 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 0.06 | 1.89% | 250 |
| Jan 16, 2025 | 3.20 | 3.20 | 3.15 | 3.18 | -0.09 | -2.75% | 250 |
| Jan 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | -0.01 | -0.30% | 3,704 |
| Jan 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 3,704 |
| Jan 13, 2025 | 3.11 | 3.30 | 3.10 | 3.28 | -0.01 | -0.30% | 3,704 |
| Jan 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | -0.02 | -0.60% | 321 |
| Jan 9, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 0.02 | 0.61% | 321 |
| Jan 8, 2025 | 3.35 | 3.35 | 3.26 | 3.29 | 0.01 | 0.30% | 321 |
| Jan 7, 2025 | 3.14 | 3.28 | 3.13 | 3.28 | 0.04 | 1.23% | 2,847 |
| Jan 6, 2025 | 3.35 | 3.35 | 3.24 | 3.24 | -0.01 | -0.31% | 1,823 |
| Jan 3, 2025 | 3.28 | 3.28 | 3.15 | 3.25 | 0.05 | 1.56% | 1,178 |
| Jan 2, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | -0.14 | -4.19% | 780 |
| Dec 30, 2024 | 3.20 | 3.34 | 3.20 | 3.34 | 0.14 | 4.37% | 1,156 |
| Dec 27, 2024 | 3.22 | 3.22 | 3.08 | 3.20 | -0.09 | -2.74% | 6,113 |
| Dec 23, 2024 | 3.48 | 3.48 | 3.27 | 3.29 | -0.02 | -0.60% | 481 |
| Dec 20, 2024 | 3.45 | 3.45 | 3.27 | 3.31 | -0.21 | -5.97% | 2,029 |
| Dec 19, 2024 | 3.50 | 3.52 | 3.43 | 3.52 | -0.05 | -1.40% | 4,390 |
| Dec 18, 2024 | 3.50 | 3.57 | 3.50 | 3.57 | -0.07 | -1.92% | 984 |
| Dec 17, 2024 | 3.64 | 3.65 | 3.50 | 3.64 | 0.05 | 1.39% | 2,200 |
| Dec 16, 2024 | 3.48 | 3.65 | 3.48 | 3.59 | 0.10 | 2.87% | 5,408 |
| Dec 13, 2024 | 3.54 | 3.54 | 3.42 | 3.49 | -0.07 | -1.97% | 514 |
| Dec 12, 2024 | 3.50 | 3.56 | 3.45 | 3.56 | -0.02 | -0.56% | 949 |
| Dec 11, 2024 | 3.50 | 3.60 | 3.50 | 3.58 | 0.04 | 1.13% | 1,058 |
| Dec 10, 2024 | 3.64 | 3.64 | 3.54 | 3.54 | -0.12 | -3.28% | 651 |
| Dec 9, 2024 | 3.57 | 3.66 | 3.57 | 3.66 | -0.13 | -3.43% | 3,651 |
| Dec 6, 2024 | 3.53 | 3.79 | 3.53 | 3.79 | 0.19 | 5.28% | 6,527 |
| Dec 5, 2024 | 3.50 | 3.60 | 3.49 | 3.60 | 0.00 | 0.00% | 1,611 |
| Dec 4, 2024 | 3.40 | 3.60 | 3.40 | 3.60 | 0.24 | 7.14% | 4,951 |
| Dec 3, 2024 | 3.02 | 3.36 | 3.02 | 3.36 | 0.28 | 9.09% | 4,780 |
| Dec 2, 2024 | 3.05 | 3.08 | 3.05 | 3.08 | -0.03 | -0.96% | 200 |
| Nov 29, 2024 | 3.06 | 3.11 | 3.06 | 3.11 | 0.03 | 0.97% | 1,008 |
| Nov 28, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | -0.03 | -0.96% | 1,064 |
| Nov 27, 2024 | 3.11 | 3.11 | 3.05 | 3.11 | -0.03 | -0.96% | 1,064 |
| Nov 26, 2024 | 3.06 | 3.14 | 3.06 | 3.14 | -0.02 | -0.63% | 600 |
| Nov 25, 2024 | 3.06 | 3.16 | 3.06 | 3.16 | 0.07 | 2.27% | 2,453 |
| Nov 22, 2024 | 3.12 | 3.17 | 3.06 | 3.09 | -0.02 | -0.64% | 2,651 |
| Nov 21, 2024 | 3.22 | 3.22 | 3.11 | 3.11 | -0.05 | -1.58% | 168 |
| Nov 20, 2024 | 3.11 | 3.16 | 3.11 | 3.16 | -0.01 | -0.32% | 7,440 |
| Nov 19, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | -0.01 | -0.31% | 300 |
| Nov 18, 2024 | 3.22 | 3.23 | 3.18 | 3.18 | -0.08 | -2.45% | 7,982 |
| Nov 15, 2024 | 3.12 | 3.30 | 3.08 | 3.26 | 0.31 | 10.51% | 3,523 |
| Nov 14, 2024 | 2.97 | 3.00 | 2.91 | 2.95 | 0.09 | 3.15% | 25,830 |
| Nov 13, 2024 | 2.98 | 2.98 | 2.86 | 2.86 | -0.04 | -1.38% | 1,103 |
| Nov 12, 2024 | 2.90 | 2.98 | 2.90 | 2.90 | -0.03 | -1.02% | 232 |