mVISE AG(DE:C1V0)
€6.30+0.05 (+0.80%)
DE:C1V0
mVISE AG historical prices
€6.30
At close:+0.05 (+0.80%)
Want to see DE:C1V0 full AI Analyst Report?
mVISE AG (C1V0) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | +0.80% | 0 | 0.00 |
| Nov 11, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | -0.79% | 510 | 0.76 |
| Nov 10, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | +4.13% | 1,078 | 1.65 |
| Nov 09, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | +2.48% | 579 | 0.86 |
| Nov 06, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | +1.68% | 2,000 | 3.06 |
| Nov 05, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | +2.59% | 1,030 | 1.59 |
| Nov 04, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 628 | 0.98 |
| Nov 03, 2026 | 5.55 | 5.85 | 5.40 | 5.85 | 5.85 | +0.86% | 3,555 | 6.01 |
| Nov 02, 2026 | 5.90 | 5.90 | 5.55 | 5.80 | 5.80 | -3.33% | 3,754 | 6.66 |
| Oct 30, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -3.23% | 0 | 0.00 |
| Oct 29, 2026 | 6.15 | 6.20 | 5.75 | 6.20 | 6.20 | +0.81% | 4,730 | 9.66 |
| Oct 28, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -5.38% | 736 | 1.54 |
| Oct 27, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -7.14% | 1,236 | 2.55 |
| Oct 26, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | +2.94% | 2,713 | 6.10 |
| Oct 23, 2026 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | -6.85% | 1,784 | 4.27 |
| Oct 22, 2026 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | -1.35% | 672 | 1.65 |
| Oct 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 3 | 0.01 |
| Oct 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 7.45 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 32 | 0.08 |
| Oct 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 0 | 0.00 |
| Oct 15, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 1,800 | 4.76 |
| Oct 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | +0.66% | 6 | 0.01 |
| Oct 12, 2026 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | -1.31% | 733 | 1.78 |
| Oct 09, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | +0.66% | 0 | 0.00 |
| Oct 08, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 0.00% | 852 | 2.07 |
| Oct 07, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 7.65 | 7.65 | 7.45 | 7.60 | 7.60 | -0.65% | 1,150 | 2.92 |
| Oct 02, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | 43 | 0.11 |
| Oct 01, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 200 | 0.51 |
| Sep 30, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | +0.65% | 869 | 2.31 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | 0.00% | 550 | 1.50 |
| Sep 25, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 4 | 0.01 |
| Sep 24, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | +1.31% | 318 | 0.88 |
| Sep 23, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 102 | 0.28 |
| Sep 22, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.00% | 500 | 1.42 |
| Sep 21, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | +0.65% | 0 | 0.00 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 767 | 2.26 |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 0.00% | 370 | 1.11 |
| Sep 14, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 221 | 0.67 |
| Sep 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 220 | 0.65 |
| Sep 08, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 2 | 0.01 |
| Sep 07, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | 0 | 0.00 |
| Sep 04, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0 | 0.00 |
