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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	5.02	5.01	5.01	5.5	5.01	478
November 28, 2025	4.8	5	5	5	4.8	5,985
November 27, 2025	4.4	4.79	4.79	4.79	4.4	0
November 26, 2025	4.9	4.9	4.9	4.9	4.9	0
November 25, 2025	52	49	49	54.5	44	8,461
November 24, 2025	5.5	5.5	5.5	5.5	5.2	437
November 21, 2025	0.49	0.55	0.55	0.55	0.49	29,340
November 20, 2025	0.5	0.48	0.48	0.5	0.48	101
November 19, 2025	0.48	0.52	0.52	0.52	0.48	187
November 18, 2025	0.48	0.55	0.55	0.55	0.48	8,050
November 17, 2025	0.55	0.55	0.55	0.55	0.55	1,539
November 14, 2025	0.53	0.55	0.55	0.55	0.53	1,539
November 13, 2025	0.46	0.46	0.46	0.46	0.46	8
November 12, 2025	0.46	0.46	0.46	0.46	0.46	44
November 11, 2025	0.53	0.53	0.53	0.53	0.53	5,808
November 10, 2025	0.4	0.53	0.53	0.53	0.4	5,808
November 07, 2025	0.53	0.45	0.45	0.53	0.45	357
November 06, 2025	0.48	0.53	0.53	0.53	0.48	287
November 05, 2025	0.48	0.48	0.48	0.48	0.48	750
November 04, 2025	0.54	0.54	0.54	0.54	0.54	6,814
November 03, 2025	0.51	0.54	0.54	0.54	0.51	6,814
October 31, 2025	0.49	0.5	0.5	0.5	0.49	2,073
October 30, 2025	0.47	0.55	0.55	0.55	0.47	9,474
October 29, 2025	0.48	0.53	0.53	0.53	0.48	1,630
October 28, 2025	0.54	0.54	0.54	0.54	0.54	87
October 27, 2025	0.55	0.55	0.55	0.55	0.55	87
October 24, 2025	0.55	0.55	0.55	0.55	0.55	14,787
October 23, 2025	0.55	0.55	0.55	0.55	0.55	14,787
October 22, 2025	0.55	0.55	0.55	0.55	0.55	14,787
October 21, 2025	0.47	0.55	0.55	0.55	0.47	14,787
October 20, 2025	0.57	0.53	0.53	0.57	0.53	5,212
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

mVISE AG (C1V.DE) XETRA