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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	0.51	0.51	0.51	0.51	0.51	1,593
July 24, 2025	0.53	0.51	0.51	0.53	0.51	1,593
July 23, 2025	0.51	0.51	0.51	0.51	0.51	31
July 22, 2025	0.48	0.51	0.51	0.51	0.48	31
July 21, 2025	0.48	0.48	0.48	0.48	0.48	3,831
July 18, 2025	0.55	0.51	0.51	0.55	0.48	3,742
July 17, 2025	0.55	0.51	0.51	0.6	0.51	19,129
July 16, 2025	0.53	0.53	0.53	0.53	0.53	3,169
July 15, 2025	0.5	0.5	0.5	0.5	0.5	200
July 14, 2025	0.46	0.46	0.46	0.46	0.46	200
July 11, 2025	0.53	0.53	0.53	0.53	0.53	100
July 10, 2025	0.53	0.53	0.53	0.53	0.53	100
July 09, 2025	0.53	0.53	0.53	0.53	0.53	100
July 08, 2025	0.46	0.46	0.46	0.46	0.46	250
July 07, 2025	0.53	0.53	0.53	0.53	0.53	200
July 04, 2025	0.5	0.5	0.5	0.5	0.5	200
July 03, 2025	0.5	0.5	0.5	0.5	0.5	3,920
July 02, 2025	0.5	0.5	0.5	0.5	0.5	3,920
July 01, 2025	0.5	0.5	0.5	0.5	0.5	3,920
June 30, 2025	0.53	0.53	0.53	0.53	0.53	3,920
June 27, 2025	0.53	0.53	0.53	0.53	0.53	1,600
June 26, 2025	0.53	0.53	0.53	0.53	0.53	1,600
June 25, 2025	0.51	0.51	0.51	0.51	0.51	1,600
June 24, 2025	0.49	0.49	0.49	0.49	0.49	1,600
June 23, 2025	0.46	0.51	0.51	0.51	0.46	1,600
June 20, 2025	0.48	0.49	0.49	0.51	0.48	3,920
June 19, 2025	0.5	0.5	0.5	0.5	0.5	5,100
June 18, 2025	0.48	0.51	0.51	0.53	0.48	5,100
June 17, 2025	0.49	0.47	0.47	0.5	0.47	5,489
June 16, 2025	0.49	0.52	0.52	0.52	0.49	59
June 13, 2025	0.53	0.53	0.53	0.53	0.53	21,788
June 12, 2025	0.51	0.53	0.53	0.53	0.5	21,788
June 11, 2025	0.54	0.54	0.54	0.54	0.54	1,066
June 10, 2025	0.51	0.54	0.54	0.56	0.51	1,066
June 09, 2025	0.55	0.55	0.55	0.55	0.55	79
June 06, 2025	0.55	0.55	0.55	0.55	0.55	79
June 05, 2025	0.56	0.55	0.55	0.56	0.53	79
June 04, 2025	0.56	0.55	0.55	0.56	0.55	2,275
June 03, 2025	0.54	0.56	0.56	0.58	0.53	6,300
June 02, 2025	0.57	0.55	0.55	0.57	0.55	76
May 30, 2025	0.55	0.55	0.55	0.55	0.55	5,366
May 29, 2025	0.54	0.55	0.55	0.57	0.53	5,366
May 28, 2025	0.56	0.57	0.57	0.57	0.56	150
May 27, 2025	0.54	0.57	0.57	0.57	0.54	81

mVISE AG (C1V.DE) XETRA