Virtualware 2007 S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2026-07-24 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2026-07-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 6 |
| 2026-07-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2026-07-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 196 |
| 2026-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6 |
| 2026-07-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 6 |
| 2026-07-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2026-07-15 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2026-07-14 | 4.160 | 4.980 | 4.160 | 4.980 | 4.980 | 2 |
| 2026-07-13 | 4.160 | 4.960 | 4.160 | 4.960 | 4.960 | 7 |
| 2026-07-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 14 |
| 2026-07-09 | 4.160 | 4.980 | 4.160 | 4.980 | 4.980 | 3 |
| 2026-07-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 6 |
| 2026-07-07 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2026-07-06 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
| 2026-07-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2026-07-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2026-07-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2026-06-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2026-06-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2026-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2026-06-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-06-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-06-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-06-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-06-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 3 |
| 2026-06-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-06-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1 |
| 2026-06-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1 |
| 2026-06-15 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2026-06-12 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 439 |
| 2026-06-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-05-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-05-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2026-05-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2026-05-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2026-05-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2026-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3 |
| 2026-05-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-05-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2026-05-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2026-05-18 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 67 |
| 2026-05-15 | 5.950 | 5.950 | 5.700 | 5.700 | 5.700 | 5 |
| 2026-05-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2026-05-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2026-05-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-05-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2026-05-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2026-05-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-05-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 5 |
| 2026-05-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.