mVISE AG - C1V.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.53	0.56	0.56	0.56	0.53	63
October 16, 2025	0.55	0.55	0.55	0.55	0.55	8,900
October 15, 2025	0.57	0.56	0.56	0.57	0.53	3,024
October 14, 2025	0.57	0.55	0.55	0.57	0.55	75
October 13, 2025	0.57	0.57	0.57	0.6	0.55	3,748
October 10, 2025	0.58	0.57	0.57	0.58	0.57	39
October 09, 2025	0.58	0.6	0.6	0.6	0.58	1,365
October 08, 2025	0.57	0.57	0.57	0.57	0.57	500
October 07, 2025	0.57	0.57	0.57	0.57	0.57	500
October 06, 2025	0.57	0.57	0.57	0.57	0.57	434
October 03, 2025	0.56	0.57	0.57	0.57	0.56	21,422
October 02, 2025	0.59	0.59	0.59	0.59	0.59	0
October 01, 2025	0.59	0.59	0.59	0.59	0.59	0
September 30, 2025	0.56	0.59	0.59	0.59	0.56	17,303
September 29, 2025	0.48	0.56	0.56	0.56	0.48	17,303
September 26, 2025	0.48	0.49	0.49	0.51	0.48	2,500
September 25, 2025	0.5	0.51	0.51	0.54	0.48	8,110
September 24, 2025	0.51	0.52	0.52	0.53	0.48	16,491
September 23, 2025	0.51	0.51	0.51	0.51	0.51	2,340
September 22, 2025	0.51	0.51	0.51	0.51	0.46	2,340
September 19, 2025	0.51	0.51	0.51	0.54	0.48	45,036
September 18, 2025	0.52	0.48	0.48	0.52	0.47	948
September 17, 2025	0.48	0.51	0.51	0.51	0.48	20,053
September 16, 2025	0.47	0.44	0.44	0.47	0.41	46,947
September 15, 2025	0.47	0.47	0.47	0.47	0.47	341
September 12, 2025	0.47	0.47	0.47	0.47	0.47	341
September 11, 2025	0.42	0.44	0.44	0.46	0.4	341
September 10, 2025	0.4	0.44	0.44	0.45	0.4	884
September 09, 2025	0.43	0.44	0.44	0.44	0.41	7,153
September 08, 2025	0.41	0.44	0.44	0.47	0.41	370
September 05, 2025	0.44	0.44	0.44	0.5	0.44	49,036
September 04, 2025	0.5	0.44	0.44	0.51	0.44	8,598
September 03, 2025	0.45	0.49	0.49	0.5	0.45	6,706
September 02, 2025	0.45	0.42	0.42	0.45	0.42	4,485
September 01, 2025	0.42	0.42	0.42	0.48	0.4	11,562
August 29, 2025	0.46	0.47	0.47	0.48	0.46	275
August 28, 2025	0.44	0.45	0.45	0.45	0.44	700
August 27, 2025	0.48	0.45	0.45	0.48	0.45	56
August 26, 2025	0.45	0.45	0.45	0.45	0.45	1,000
August 25, 2025	0.45	0.46	0.46	0.46	0.45	1,933
August 22, 2025	0.45	0.49	0.49	0.49	0.45	325
August 21, 2025	0.51	0.49	0.49	0.51	0.49	130
August 20, 2025	0.49	0.49	0.49	0.49	0.49	5,000
August 19, 2025	0.45	0.5	0.5	0.5	0.45	5,000
August 18, 2025	0.48	0.51	0.51	0.51	0.44	4,764
August 15, 2025	0.44	0.47	0.47	0.47	0.44	308
August 14, 2025	0.45	0.46	0.46	0.46	0.45	46
August 13, 2025	0.45	0.45	0.45	0.45	0.45	860
August 12, 2025	0.49	0.45	0.45	0.49	0.43	860
August 11, 2025	0.49	0.46	0.46	0.49	0.46	820
August 08, 2025	0.45	0.49	0.49	0.49	0.45	1,799
August 07, 2025	0.44	0.44	0.44	0.44	0.44	1,704
August 06, 2025	0.49	0.44	0.44	0.49	0.44	120
August 05, 2025	0.48	0.47	0.47	0.49	0.44	1,762
August 04, 2025	0.46	0.46	0.46	0.46	0.46	660
August 01, 2025	0.48	0.46	0.46	0.48	0.46	660
July 31, 2025	0.5	0.5	0.5	0.5	0.5	1,020
July 30, 2025	0.47	0.5	0.5	0.5	0.47	35
July 29, 2025	0.5	0.47	0.47	0.5	0.47	635
July 28, 2025	0.48	0.47	0.47	0.48	0.44	30,200

mVISE AG (C1V.DE) XETRA