Vitec Software Group AB (7VS)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 6.36942675159 | 43.96 | 46.76 | 43.96 | 149 | 46.03537012 | DE |
| 4 | 5.780001 | 14.1044439752 | 40.979999 | 46.76 | 40.42 | 90 | 45.26865367 | DE |
| 12 | 0.22 | 0.472711645896 | 46.54 | 46.76 | 37.799999 | 252 | 41.3324245 | DE |
| 26 | -3.59 | -7.13008937438 | 50.35 | 51.8 | 37.799999 | 202 | 42.96817606 | DE |
| 52 | -5.94 | -11.2713472486 | 52.7 | 52.8 | 37.799999 | 132 | 43.91743502 | DE |
| 156 | -2.8 | -5.64971751412 | 49.56 | 52.8 | 36.96 | 114 | 43.70109107 | DE |
| 260 | -2.8 | -5.64971751412 | 49.56 | 52.8 | 36.96 | 114 | 43.70109107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 45.78 | -0.28 | -0.61 | 45.78 | 46.2 | 45.74 | 84 |
| 1734643620 | 46.06 | -0.14 | -0.30 | 45.62 | 46.06 | 45.62 | 578 |
| 1734557220 | 46.2 | 1.64 | 3.68 | 46.2 | 46.34 | 46.2 | 78 |
| 1734470820 | 44.56 | 0.6 | 1.36 | 44.56 | 44.56 | 44.56 | 1 |
| 1734384420 | 43.96 | -0.28 | -0.63 | 43.96 | 43.96 | 43.96 | 2 |
| 1734125220 | 44.24 | -0.94 | -2.08 | 44.88 | 44.88 | 44.24 | 235 |
| 1734038820 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1733952420 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1733866020 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1733779620 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1733520420 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1733434020 | 45.18 | 0.16 | 0.36 | 45.18 | 45.18 | 45.18 | 1 |
| 1733347620 | 45.02 | 1.02 | 2.32 | 45.02 | 45.02 | 45.02 | 4 |
| 1733261220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1733174820 | 44 | 1.6 | 3.77 | 42.34 | 44 | 42.34 | 7 |
| 1732915620 | 42.4 | 1.98 | 4.90 | 42.4 | 42.4 | 42.4 | 45 |
| 1732829220 | 40.42 | 0 | 0.00 | 40.42 | 40.42 | 40.42 | 0 |
| 1732742820 | 40.42 | 0 | 0.00 | 40.42 | 40.42 | 40.42 | 0 |
| 1732656420 | 40.42 | -0.36 | -0.88 | 40.42 | 40.42 | 40.42 | 1 |
| 1732570020 | 40.78 | 0.16 | 0.39 | 40.979999 | 40.979999 | 40.78 | 41 |
| 1732310820 | 40.619999 | 0.62 | 1.55 | 40.54 | 40.619999 | 40.54 | 65 |
| 1732224420 | 40 | 0.28 | 0.70 | 40 | 40 | 40 | 40 |
| 1732138020 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1732051620 | 39.72 | -1.78 | -4.29 | 39.72 | 39.72 | 39.72 | 40 |
| 1731965160 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1731705960 | 41.5 | -0.48 | -1.14 | 41.78 | 41.78 | 41.5 | 52 |
| 1731619560 | 41.979999 | 0 | 0.00 | 41.979999 | 41.979999 | 41.979999 | 0 |
| 1731533160 | 41.979999 | -0.08 | -0.19 | 40.92 | 42.36 | 40.92 | 424 |
| 1731446820 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 0 |
| 1731360420 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 0 |
| 1731101220 | 42.06 | 0.04 | 0.10 | 42.06 | 42.06 | 42.06 | 32 |
| 1731014760 | 42.02 | 0.86 | 2.09 | 41.36 | 42.02 | 41.36 | 106 |
| 1730928360 | 41.159999 | 1.62 | 4.10 | 41.18 | 41.18 | 41.159999 | 2500 |
| 1730841960 | 39.54 | 0 | 0.00 | 39.54 | 39.54 | 39.54 | 0 |
| 1730755560 | 39.54 | 0 | 0.00 | 39.54 | 39.54 | 39.54 | 0 |
| 1730496360 | 39.54 | -0.46 | -1.15 | 39.54 | 39.54 | 39.54 | 1 |
| 1730409960 | 40 | -2.6 | -6.10 | 40 | 40 | 40 | 30 |
| 1730323560 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1730237160 | 42.6 | 0.5 | 1.19 | 42.6 | 42.6 | 42.6 | 120 |
| 1730150760 | 42.1 | 1.4 | 3.44 | 42.1 | 42.1 | 42.1 | 676 |
| 1729887960 | 40.7 | 0 | 0.00 | 40.7 | 40.7 | 40.7 | 0 |
| 1729801560 | 40.7 | 0.4 | 0.99 | 40.7 | 40.7 | 40.7 | 2 |
| 1729715160 | 40.299999 | 1.6 | 4.13 | 40.159999 | 40.299999 | 40.159999 | 13 |
| 1729628760 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 0 |
| 1729542360 | 38.7 | -0.72 | -1.83 | 38.58 | 39.4 | 38.54 | 2638 |
| 1729283160 | 39.42 | 0.88 | 2.28 | 37.799999 | 39.42 | 37.799999 | 122 |
| 1729196760 | 38.54 | -5.28 | -12.05 | 38.9 | 38.92 | 38.54 | 262 |
| 1729110360 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1729023960 | 43.82 | 0.44 | 1.01 | 43.82 | 43.82 | 43.82 | 2 |
| 1728937620 | 43.38 | -0.46 | -1.05 | 43.82 | 43.82 | 43.38 | 91 |
| 1728678360 | 43.84 | 0.44 | 1.01 | 43.58 | 43.84 | 43.58 | 46 |
| 1728591960 | 43.4 | -0.58 | -1.32 | 43.46 | 43.46 | 43.4 | 1000 |
| 1728505560 | 43.98 | 0 | 0.00 | 43.98 | 43.98 | 43.98 | 0 |
| 1728419160 | 43.98 | -1.54 | -3.38 | 43.98 | 43.98 | 43.98 | 50 |
| 1728332760 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1728073560 | 45.52 | 0.3 | 0.66 | 45.2 | 45.52 | 45.2 | 120 |
| 1727987220 | 45.22 | -0.22 | -0.48 | 45.22 | 45.22 | 45.22 | 65 |
| 1727900820 | 45.44 | -1.1 | -2.36 | 45.44 | 45.44 | 45.44 | 1 |
| 1727814420 | 46.54 | 1.54 | 3.42 | 46.54 | 46.54 | 46.54 | 1 |
| 1727727960 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1727468760 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1727382360 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1727295960 | 45 | -0.26 | -0.57 | 44.86 | 45 | 44.86 | 1030 |
| 1727209560 | 45.26 | -0.54 | -1.18 | 45.26 | 45.49 | 45.26 | 12 |
| 1727123160 | 45.8 | -0.64 | -1.38 | 45.8 | 45.8 | 45.8 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
