Vitec Software Group AB (7VS)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.06 | -4.45116681072 | 46.28 | 47.34 | 43.74 | 85 | 46.73591146 | DE |
| 4 | -5.7 | -11.4182692308 | 49.92 | 51.8 | 43.3 | 119 | 47.68914026 | DE |
| 12 | -4.28 | -8.82474226804 | 48.5 | 51.8 | 42.1 | 63 | 47.45343647 | DE |
| 26 | -0.6 | -1.33868808568 | 44.82 | 52.8 | 36.96 | 58 | 47.23444711 | DE |
| 52 | -5.34 | -10.7748184019 | 49.56 | 52.8 | 36.96 | 57 | 47.23524887 | DE |
| 156 | -5.34 | -10.7748184019 | 49.56 | 52.8 | 36.96 | 57 | 47.23524887 | DE |
| 260 | 0 | 0 | 0 | 46.04 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726086360 | 46.04 | 0 | 0.00 | 46.04 | 46.04 | 46.04 | 0 |
| 1725999960 | 46.04 | 0.58 | 1.28 | 46.04 | 46.04 | 46.04 | 70 |
| 1725913620 | 45.46 | 0.12 | 0.26 | 45.46 | 45.46 | 45.46 | 11 |
| 1725654360 | 45.34 | 0 | 0.00 | 45.34 | 45.34 | 45.34 | 0 |
| 1725567960 | 45.34 | -2 | -4.22 | 45.86 | 45.86 | 45.34 | 54 |
| 1725481560 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1725395160 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1725308760 | 47.34 | 0.3 | 0.64 | 47.34 | 47.34 | 47.34 | 70 |
| 1725049620 | 47.04 | 0 | 0.00 | 47.04 | 47.04 | 47.04 | 0 |
| 1724963220 | 47.04 | 0 | 0.00 | 47.04 | 47.04 | 47.04 | 0 |
| 1724876820 | 47.04 | 0 | 0.00 | 47.04 | 47.04 | 47.04 | 0 |
| 1724790420 | 47.04 | 0.28 | 0.60 | 46.58 | 47.04 | 46.58 | 101 |
| 1724704020 | 46.76 | 0 | 0.00 | 46.76 | 46.76 | 46.76 | 0 |
| 1724444820 | 46.76 | -0.58 | -1.23 | 46.76 | 46.76 | 46.76 | 1 |
| 1724358420 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1724272020 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1724185620 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1724099220 | 47.34 | 0.94 | 2.03 | 46.88 | 47.34 | 46.88 | 234 |
| 1723840020 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 105 |
| 1723753620 | 46.4 | 0.6 | 1.31 | 46.28 | 46.4 | 46.28 | 122 |
| 1723667160 | 45.8 | 0.24 | 0.53 | 45.84 | 45.84 | 45.8 | 660 |
| 1723580760 | 45.56 | -0.4 | -0.87 | 45 | 45.56 | 45 | 35 |
| 1723494420 | 45.96 | 0 | 0.00 | 45.96 | 45.96 | 45.96 | 0 |
| 1723235220 | 45.96 | 2.66 | 6.14 | 45.96 | 45.96 | 45.96 | 11 |
| 1723148820 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1723062420 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1722976020 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1722889620 | 43.3 | -4.44 | -9.30 | 44.16 | 44.26 | 43.3 | 88 |
| 1722630420 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1722544020 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1722457620 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1722371220 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1722284820 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1722025620 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1721939220 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1721852820 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1721766420 | 47.74 | 0.2 | 0.42 | 47.74 | 47.74 | 47.74 | 1 |
| 1721677800 | 47.54 | -2.08 | -4.19 | 47.54 | 47.54 | 47.54 | 0 |
| 1721420760 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1721334360 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1721247960 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1721161560 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1721075160 | 49.62 | -0.43 | -0.86 | 49.7 | 49.7 | 49.62 | 501 |
| 1720815960 | 50.05 | 2.85 | 6.04 | 51.8 | 51.8 | 50.05 | 450 |
| 1720729560 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1720643160 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1720556760 | 47.2 | -0.42 | -0.88 | 47.2 | 47.2 | 47.2 | 1 |
| 1720470360 | 47.62 | -1.64 | -3.33 | 47.52 | 47.62 | 47.52 | 58 |
| 1720211220 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1720124820 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1720038420 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1719952020 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1719865620 | 49.26 | -1.39 | -2.74 | 49.26 | 49.26 | 49.26 | 2 |
| 1719606360 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1719519960 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1719433560 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1719347160 | 50.65 | 0.05 | 0.10 | 50.65 | 50.65 | 50.65 | 1 |
| 1719260820 | 50.6 | 0.82 | 1.65 | 50.35 | 50.6 | 50.35 | 76 |
| 1719001620 | 49.78 | -0.14 | -0.28 | 49.78 | 49.78 | 49.78 | 10 |
| 1718915160 | 49.92 | 0.68 | 1.38 | 49.92 | 49.92 | 49.92 | 83 |
| 1718828760 | 49.24 | 0 | 0.00 | 49.24 | 49.24 | 49.24 | 0 |
| 1718742360 | 49.24 | 0.34 | 0.70 | 48.48 | 49.24 | 48.48 | 97 |
| 1718656020 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 2 |
| 1718344800 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1718258400 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1718172000 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
