Viscom AG (V6C.DE)
3.28
-0.11 (-3.24%)
At close: Mar 12, 2025, 1:10 PM
V6C.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.30 | 3.36 | 3.28 | 3.28 | -0.11 | -3.24% | 1,459 |
| Mar 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 0.00 | 0.00% | 200 |
| Mar 10, 2025 | 3.33 | 3.39 | 3.31 | 3.39 | 0.00 | 0.00% | 200 |
| Mar 7, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | -0.06 | -1.74% | 15 |
| Mar 6, 2025 | 3.37 | 3.45 | 3.37 | 3.45 | 0.18 | 5.50% | 4,270 |
| Mar 5, 2025 | 3.17 | 3.27 | 3.17 | 3.27 | 0.11 | 3.48% | 1,555 |
| Mar 4, 2025 | 3.35 | 3.40 | 3.15 | 3.16 | -0.22 | -6.51% | 5,856 |
| Mar 3, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | -0.02 | -0.59% | 44 |
| Feb 28, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | -0.18 | -5.03% | 409 |
| Feb 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | -0.04 | -1.10% | 500 |
| Feb 26, 2025 | 3.55 | 3.62 | 3.55 | 3.62 | 0.04 | 1.12% | 4,800 |
| Feb 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | -0.01 | -0.28% | 2,749 |
| Feb 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 0.05 | 1.41% | 2,749 |
| Feb 21, 2025 | 3.61 | 3.61 | 3.53 | 3.54 | -0.13 | -3.54% | 2,749 |
| Feb 20, 2025 | 3.65 | 3.67 | 3.65 | 3.67 | 0.01 | 0.27% | 38 |
| Feb 19, 2025 | 3.66 | 3.70 | 3.66 | 3.66 | -0.02 | -0.54% | 11,352 |
| Feb 18, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | -0.07 | -1.87% | 500 |
| Feb 17, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 0.04 | 1.08% | 235 |
| Feb 14, 2025 | 3.61 | 3.71 | 3.61 | 3.71 | -0.04 | -1.07% | 500 |
| Feb 13, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 0.02 | 0.54% | 1,800 |
| Feb 12, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | -0.05 | -1.32% | 3,445 |
| Feb 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 0.11 | 3.00% | 41 |
| Feb 10, 2025 | 3.82 | 3.84 | 3.67 | 3.67 | -0.09 | -2.39% | 41 |
| Feb 7, 2025 | 3.68 | 3.76 | 3.67 | 3.76 | 0.02 | 0.53% | 372 |
| Feb 6, 2025 | 3.59 | 3.80 | 3.59 | 3.74 | 0.23 | 6.55% | 2,218 |
| Feb 5, 2025 | 3.43 | 3.52 | 3.43 | 3.51 | 0.01 | 0.29% | 1,633 |
| Feb 4, 2025 | 3.34 | 3.65 | 3.34 | 3.50 | 0.13 | 3.86% | 6,998 |
| Feb 3, 2025 | 3.01 | 3.38 | 3.01 | 3.37 | 0.24 | 7.67% | 10,375 |
| Jan 31, 2025 | 3.12 | 3.13 | 3.00 | 3.13 | -0.05 | -1.57% | 1,000 |
| Jan 30, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | -0.09 | -2.75% | 450 |
| Jan 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 0.08 | 2.51% | 5,358 |
| Jan 28, 2025 | 3.21 | 3.43 | 3.19 | 3.19 | 0.03 | 0.95% | 5,358 |
| 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 |