Vishay Precision Group(DE:SV5)
€45.20+3.00 (+15.31%)
DE:SV5
Vishay Precision Group historical prices
€45.20
At close:+3.00 (+15.31%)
Vishay Precision Group (SV5) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 42.60 | 45.20 | 42.60 | 45.20 | 45.20 | +15.31% | 11 | 0.19 |
| Nov 09, 2026 | 40.00 | 42.20 | 40.00 | 42.20 | 42.20 | +7.65% | 12 | 0.21 |
| Nov 06, 2026 | 38.80 | 41.00 | 38.80 | 39.20 | 39.20 | +3.16% | 250 | 4.56 |
| Nov 05, 2026 | 43.80 | 43.80 | 38.00 | 38.00 | 38.00 | -11.21% | 85 | 1.57 |
| Nov 04, 2026 | 48.20 | 48.20 | 42.80 | 42.80 | 42.80 | -12.30% | 556 | 12.02 |
| Nov 03, 2026 | 47.00 | 48.80 | 47.00 | 48.80 | 48.80 | +1.24% | 100 | 2.06 |
| Nov 02, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | +1.69% | 0 | 0.00 |
| Oct 30, 2026 | 51.50 | 52.00 | 47.40 | 47.40 | 47.40 | -10.57% | 32 | 0.56 |
| Oct 29, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | +0.95% | 0 | 0.00 |
| Oct 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 49.00 | 52.50 | 49.00 | 52.50 | 52.50 | +5.85% | 2 | 0.03 |
| Oct 26, 2026 | 48.00 | 49.60 | 46.20 | 49.60 | 49.60 | +1.64% | 29 | 0.49 |
| Oct 23, 2026 | 47.20 | 48.80 | 47.20 | 48.80 | 48.80 | +2.09% | 12 | 0.20 |
| Oct 22, 2026 | 55.50 | 55.50 | 47.80 | 47.80 | 47.80 | -15.40% | 7 | 0.12 |
| Oct 21, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | +3.67% | 8 | 0.13 |
| Oct 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | 20 | 0.33 |
| Oct 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 30 | 0.50 |
| Oct 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | +0.88% | 0 | 0.00 |
| Oct 15, 2026 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | +2.70% | 94 | 1.54 |
| Oct 14, 2026 | 60.50 | 60.50 | 55.50 | 55.50 | 55.50 | -10.48% | 11 | 0.17 |
| Oct 13, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | -3.88% | 55 | 0.84 |
| Oct 12, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | 62 | 0.94 |
| Oct 09, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 0 | 0.00 |
| Oct 08, 2026 | 67.50 | 68.50 | 67.00 | 67.00 | 67.00 | +0.75% | 9 | 0.13 |
| Oct 07, 2026 | 69.50 | 69.50 | 66.50 | 66.50 | 66.50 | -5.00% | 12 | 0.18 |
| Oct 06, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | +3.70% | 0 | 0.00 |
| Oct 05, 2026 | 73.00 | 74.00 | 67.50 | 67.50 | 67.50 | -6.25% | 280 | 3.53 |
| Oct 02, 2026 | 66.50 | 72.00 | 66.50 | 72.00 | 72.00 | +8.27% | 327 | 4.31 |
| Oct 01, 2026 | 65.00 | 66.50 | 64.00 | 66.50 | 66.50 | +4.72% | 60 | 0.76 |
| Sep 30, 2026 | 61.50 | 64.00 | 61.50 | 63.50 | 63.50 | +1.60% | 21 | 0.26 |
| Sep 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | +1.63% | 0 | 0.00 |
| Sep 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | 0 | 0.00 |
| Sep 25, 2026 | 60.50 | 64.00 | 60.50 | 62.50 | 62.50 | +1.63% | 155 | 1.72 |
| Sep 24, 2026 | 59.50 | 61.50 | 59.50 | 61.50 | 61.50 | 0.00% | 34 | 0.38 |
| Sep 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +7.89% | 0 | 0.00 |
| Sep 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | +6.54% | 0 | 0.00 |
| Sep 21, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | +1.90% | 0 | 0.00 |
| Sep 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | 5 | 0.05 |
| Sep 17, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | +3.85% | 50 | 0.53 |
| Sep 16, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -1.89% | 4 | 0.04 |
| Sep 15, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | 0 | 0.00 |
| Sep 14, 2026 | 56.00 | 56.00 | 52.50 | 54.00 | 54.00 | 0.00% | 80 | 0.81 |
| Sep 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | +0.93% | 0 | 0.00 |
| Sep 10, 2026 | 55.00 | 55.00 | 53.00 | 53.50 | 53.50 | -5.31% | 90 | 0.86 |
| Sep 09, 2026 | 58.50 | 58.50 | 55.00 | 56.50 | 56.50 | -0.88% | 56 | 0.53 |
| Sep 08, 2026 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | +0.88% | 13 | 0.12 |
| Sep 07, 2026 | 52.50 | 56.50 | 52.50 | 56.50 | 56.50 | +3.67% | 46 | 0.44 |
| Sep 04, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | +3.81% | 20 | 0.18 |
| Sep 02, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | +2.94% | 0 | 0.00 |
