Virtualware 2007 S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-10-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-10-15 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 55 |
| 2026-10-14 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 40 |
| 2026-10-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2026-10-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2026-10-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2026-10-08 | 5.350 | 5.900 | 5.350 | 5.900 | 5.900 | 31 |
| 2026-10-07 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 53 |
| 2026-10-06 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 326 |
| 2026-10-05 | 5.150 | 5.600 | 5.150 | 5.600 | 5.600 | 21 |
| 2026-10-02 | 5.350 | 5.350 | 5.000 | 5.000 | 5.000 | 3 |
| 2026-10-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-09-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-09-29 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 279 |
| 2026-09-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-09-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-09-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-09-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-09-22 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 24 |
| 2026-09-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3 |
| 2026-09-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2026-09-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2026-09-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 5 |
| 2026-09-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 43 |
| 2026-09-14 | 5.850 | 5.850 | 5.400 | 5.400 | 5.400 | 7 |
| 2026-09-11 | 5.900 | 5.900 | 5.400 | 5.400 | 5.400 | 53 |
| 2026-09-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-09-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-09-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2026-09-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2026-09-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 41 |
| 2026-09-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 66 |
| 2026-09-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2026-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 96 |
| 2026-08-31 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 13 |
| 2026-08-28 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-08-27 | 6.300 | 6.300 | 5.900 | 5.900 | 5.900 | 56 |
| 2026-08-26 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 58 |
| 2026-08-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 55 |
| 2026-08-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 11 |
| 2026-08-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-08-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 8 |
| 2026-08-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4 |
| 2026-08-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 46 |
| 2026-08-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2026-08-14 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 160 |
| 2026-08-13 | 4.560 | 4.560 | 4.060 | 4.060 | 4.060 | 100 |
| 2026-08-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 99 |
| 2026-08-11 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 6 |
| 2026-08-10 | 4.780 | 4.780 | 4.120 | 4.120 | 4.120 | 253 |
| 2026-08-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 16 |
| 2026-08-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2026-08-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2026-08-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2026-08-03 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2026-07-31 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2026-07-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2026-07-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 36 |
| 2026-07-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 187 |
Page 1 of 5 · 255 trading daysOlder →
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.