Stuttgart - Delayed Quote EUR

Vivid Games S.A. (6V2.SG)

Compare
0.0938
-0.0008
(-0.85%)
At close: January 31 at 4:35:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.09440.09560.09260.09380.0938-
Jan 30, 20250.09540.09540.09240.09460.0946-
Jan 29, 20250.09620.09620.09340.09480.0948-
Jan 28, 20250.09580.09640.09500.09520.0952-
Jan 27, 20250.09320.10050.09140.09400.0940-
Jan 24, 20250.09100.09340.09100.09340.0934-
Jan 23, 20250.09160.09220.09000.09100.0910-
Jan 22, 20250.08880.09220.08860.09120.0912-
Jan 21, 20250.09000.09000.08860.08860.0886-
Jan 20, 20250.09200.09200.09200.09200.0920-
Jan 17, 20250.09060.09060.09060.09060.0906-
Jan 16, 20250.09080.09080.09000.09060.0906-
Jan 15, 20250.09280.09420.09020.09080.0908-
Jan 14, 20250.08780.10150.08780.09280.0928-
Jan 13, 20250.08740.08740.08740.08740.0874-
Jan 10, 20250.08980.08980.08680.08740.0874-
Jan 9, 20250.08840.08840.08840.08840.0884-
Jan 8, 20250.08880.08880.08880.08880.0888-
Jan 7, 20250.09160.09160.09160.09160.0916-
Jan 6, 20250.09120.09160.09120.09160.0916-
Jan 3, 20250.08760.08760.08760.08760.0876-
Jan 2, 20250.08780.08780.08780.08780.0878-
Dec 30, 20240.08760.08900.08680.08900.0890-
Dec 27, 20240.08560.08760.08560.08760.0876-
Dec 23, 20240.08840.08840.08500.08540.0854-
Dec 20, 20240.08920.08920.08800.08820.0882-
Dec 19, 20240.08900.09000.08860.08900.0890-
Dec 18, 20240.08660.08900.08660.08880.0888-
Dec 17, 20240.08880.08900.08680.08780.0878-
Dec 16, 20240.08980.08980.08840.08840.0884-
Dec 13, 20240.09140.09140.08840.08980.0898-
Dec 12, 20240.09160.09200.09140.09140.0914-
Dec 11, 20240.09300.09300.08960.09140.0914-
Dec 10, 20240.09300.09360.09160.09280.0928-
Dec 9, 20240.09160.09160.09160.09160.0916-
Dec 6, 20240.08960.09160.08880.09060.0906-
Dec 5, 20240.08920.09120.08880.08940.0894-
Dec 4, 20240.08680.09020.08420.08920.0892-
Dec 3, 20240.08700.08720.08500.08680.0868-
Dec 2, 20240.08980.09080.08660.08660.0866-
Nov 29, 20240.09260.09260.08980.08980.0898-
Nov 28, 20240.08800.09280.08800.09260.0926-
Nov 27, 20240.08380.08800.08260.08800.0880-
Nov 26, 20240.08480.08560.08400.08460.0846-
Nov 25, 20240.08480.08500.08340.08500.0850-
Nov 22, 20240.08880.08880.08500.08520.0852-
Nov 21, 20240.08360.08980.08360.08980.0898-
Nov 20, 20240.08640.08640.08240.08320.0832-
Nov 19, 20240.09040.09040.08580.08580.0858-
Nov 18, 20240.09040.09040.09040.09040.0904-
Nov 15, 20240.09040.09040.09040.09040.0904-
Nov 14, 20240.08960.09040.08960.09040.0904-
Nov 13, 20240.09480.09480.08740.08980.0898-
Nov 12, 20240.09700.09700.09400.09400.0940-
Nov 11, 20240.09780.09780.09720.09720.09726,000
Nov 8, 20240.09760.09780.09760.09780.0978-
Nov 7, 20240.10100.10350.09560.09720.0972-
Nov 6, 20240.09720.10050.09580.10050.1005-
Nov 5, 20240.10050.10150.09680.09740.0974-
Nov 4, 20240.09980.10200.09980.10050.1005-
Nov 1, 20240.10000.10000.09980.09980.0998-
Oct 31, 20240.10550.10550.10000.10000.1000-
Oct 30, 20240.10600.10800.10300.10650.1065-
Oct 29, 20240.11000.11000.10500.10750.1075-
Oct 28, 20240.12400.12400.11100.11100.1110-
Oct 25, 20240.11000.13250.11000.12750.1275-
Oct 24, 20240.08300.10600.08300.10600.1060-
Oct 23, 20240.09000.09000.09000.09000.0900-
Oct 22, 20240.08980.09040.08600.08640.0864-
Oct 21, 20240.08720.09020.08720.09000.0900-
Oct 18, 20240.08960.08960.08540.08720.0872-
Oct 17, 20240.09500.09500.08960.09140.0914-
Oct 16, 20240.09800.10100.09640.09640.0964-
Oct 15, 20240.10850.10850.09640.09640.0964-
Oct 14, 20240.11700.11700.10800.11050.1105-
Oct 11, 20240.12450.12450.11950.11950.1195-
Oct 10, 20240.10600.11350.10600.11200.1120-
Oct 9, 20240.05860.07860.05860.07860.0786-
Oct 8, 20240.06000.06000.06000.06000.0600-
Oct 7, 20240.06000.06000.06000.06000.0600-
Oct 4, 20240.06000.06000.06000.06000.0600-
Oct 3, 20240.06000.06000.06000.06000.0600-
Oct 2, 20240.06000.06000.06000.06000.0600-
Oct 1, 20240.06000.06000.06000.06000.0600-
Sep 30, 20240.06000.06000.06000.06000.0600-
Sep 27, 20240.05300.05300.05240.05240.0524-
Sep 26, 20240.05280.05280.05280.05280.0528-
Sep 25, 20240.05160.05160.05160.05160.0516-
Sep 24, 20240.05200.05200.05160.05160.0516-
Sep 23, 20240.05500.05600.05340.05340.0534-
Sep 20, 20240.05640.05640.05500.05500.0550-
Sep 19, 20240.05840.05840.05640.05640.0564-
Sep 18, 20240.05860.05900.05820.05820.0582-
Sep 17, 20240.05880.05880.05860.05860.0586-
Sep 16, 20240.05900.05900.05880.05880.0588-
Sep 13, 20240.05980.05980.05880.05880.0588-
Sep 12, 20240.05880.05980.05860.05980.0598-
Sep 11, 20240.05860.05880.05860.05880.0588-
Sep 10, 20240.05780.05900.05780.05900.0590-
Sep 9, 20240.05780.05800.05780.05800.0580-
Sep 6, 20240.06080.06080.05780.05800.0580-
Sep 5, 20240.06120.06120.06100.06100.0610-
Sep 4, 20240.06040.06100.06040.06100.0610-
Sep 3, 20240.06020.06060.06020.06040.0604-
Sep 2, 20240.06000.06020.06000.06020.0602-
Aug 30, 20240.05920.06000.05920.06000.0600-
Aug 29, 20240.06000.06000.06000.06000.0600-
Aug 28, 20240.05940.06100.05940.06000.0600-
Aug 27, 20240.05980.05980.05880.05920.0592-
Aug 26, 20240.06060.06060.05840.06040.0604-
Aug 23, 20240.06040.06060.06040.06060.0606-
Aug 22, 20240.06120.06120.06020.06020.0602-
Aug 21, 20240.06060.06120.06060.06120.0612-
Aug 20, 20240.06060.06080.05980.06080.0608-
Aug 19, 20240.06060.06260.06040.06160.0616-
Aug 16, 20240.06000.06060.06000.06040.0604-
Aug 15, 20240.06000.06020.06000.06020.0602-
Aug 14, 20240.05980.06020.05920.06020.0602-
Aug 13, 20240.06020.06020.05980.05980.0598-
Aug 12, 20240.06080.06080.06000.06020.0602-
Aug 9, 20240.06020.06080.06020.06040.0604-
Aug 8, 20240.06000.06020.06000.06020.0602-
Aug 7, 20240.06120.06180.05920.05920.0592-
Aug 6, 20240.05900.06440.05900.06160.0616-
Aug 5, 20240.06180.06180.05720.05900.0590-
Aug 2, 20240.06080.06200.06080.06200.0620-
Aug 1, 20240.06040.06080.06040.06080.0608-
Jul 31, 20240.05980.06040.05920.06040.0604-
Jul 30, 20240.06140.06140.05860.05920.0592-
Jul 29, 20240.06480.06480.06480.06480.0648-
Jul 26, 20240.07060.07060.07060.07060.0706-
Jul 25, 20240.07020.07020.07020.07020.0702-
Jul 24, 20240.07280.07280.07020.07020.0702-
Jul 23, 20240.07360.07360.07240.07300.0730-
Jul 22, 20240.07360.07360.07240.07360.0736-
Jul 19, 20240.07420.07440.07420.07440.0744-
Jul 18, 20240.07420.07420.07400.07420.0742-
Jul 17, 20240.07440.07440.07360.07400.0740-
Jul 16, 20240.07520.07580.07400.07440.0744-
Jul 15, 20240.07480.07600.07400.07520.0752-
Jul 12, 20240.07480.07500.07460.07480.0748-
Jul 11, 20240.07560.07560.07400.07480.0748-
Jul 10, 20240.07560.07640.07560.07580.0758-
Jul 9, 20240.07580.07580.07540.07560.0756-
Jul 8, 20240.07500.07580.07500.07580.0758-
Jul 5, 20240.07580.07580.07580.07580.0758-
Jul 4, 20240.07520.07560.07520.07560.0756-
Jul 3, 20240.07520.07540.07520.07540.0754-
Jul 2, 20240.07500.07500.07480.07500.0750-
Jul 1, 20240.07480.07560.07480.07520.0752-
Jun 28, 20240.07520.07720.07420.07480.0748-
Jun 27, 20240.07520.07540.07520.07520.0752-
Jun 26, 20240.07520.07540.07520.07520.0752-
Jun 25, 20240.07620.07620.07540.07580.0758-
Jun 24, 20240.07640.07660.07600.07620.0762-
Jun 21, 20240.07520.07620.07520.07620.0762-
Jun 20, 20240.07680.07900.07540.07680.0768-
Jun 19, 20240.07520.07680.07520.07680.0768-
Jun 18, 20240.07380.07620.07380.07500.0750-
Jun 17, 20240.07520.07560.07360.07360.0736-
Jun 14, 20240.07580.07580.07540.07540.0754-
Jun 13, 20240.07600.07640.07600.07620.0762-
Jun 12, 20240.07560.07620.07560.07620.0762-
Jun 11, 20240.07620.07620.07500.07500.0750-
Jun 10, 20240.07820.07820.07500.07620.0762-
Jun 7, 20240.08040.08040.07760.07860.0786-
Jun 6, 20240.08460.08460.07940.07960.0796-
Jun 5, 20240.07920.08580.07920.08460.0846-
Jun 4, 20240.08360.08360.08160.08160.0816-
Jun 3, 20240.08240.08340.08240.08340.0834-
May 31, 20240.08180.08560.08100.08240.0824-
May 30, 20240.08180.08180.08160.08180.0818-
May 29, 20240.08340.08540.08060.08060.0806-
May 28, 20240.08500.08500.08320.08340.0834-
May 27, 20240.08580.08580.08500.08500.0850-
May 24, 20240.08520.08520.08520.08520.0852-
May 23, 20240.08520.08520.08520.08520.0852-
May 22, 20240.08420.08540.08420.08520.0852-
May 21, 20240.08520.08540.08500.08520.0852-
May 20, 20240.08560.08640.08560.08580.0858-
May 17, 20240.08460.08560.08460.08560.0856-
May 16, 20240.08360.08620.08360.08520.0852-
May 15, 20240.08520.08520.08340.08380.0838-
May 14, 20240.08480.08600.08480.08500.0850-
May 13, 20240.08360.08600.08360.08440.0844-
May 10, 20240.08480.08480.08460.08460.0846-
May 9, 20240.08580.08600.08580.08600.0860-
May 8, 20240.08480.08580.08480.08580.0858-
May 7, 20240.08520.08520.08420.08500.0850-
May 6, 20240.08700.08700.08500.08500.0850-
May 3, 20240.08700.08720.08680.08700.0870-
May 2, 20240.08620.08700.08620.08700.0870-
Apr 30, 20240.08820.08820.08480.08600.0860-
Apr 29, 20240.08860.08880.08800.08800.0880-
Apr 26, 20240.08900.08900.08860.08860.0886-
Apr 25, 20240.08860.08880.08600.08880.0888-
Apr 24, 20240.11550.11800.08960.08980.0898-
Apr 23, 20240.11500.11500.11450.11500.1150-
Apr 22, 20240.11250.11750.11100.11450.1145-
Apr 19, 20240.10950.11200.10950.11200.1120-
Apr 18, 20240.11200.11200.11200.11200.1120-
Apr 17, 20240.11500.11500.11500.11500.1150-
Apr 16, 20240.11600.11600.11550.11550.1155-
Apr 15, 20240.11450.11500.11400.11500.1150-
Apr 12, 20240.11550.11550.11500.11500.1150-
Apr 11, 20240.11550.11550.11500.11550.1155-
Apr 10, 20240.12300.12300.11550.11550.1155-
Apr 9, 20240.11600.12400.11600.12400.1240-
Apr 8, 20240.11350.11350.11350.11350.1135-
Apr 5, 20240.11800.11850.11100.11350.1135-
Apr 4, 20240.11750.11850.11750.11800.1180-
Apr 3, 20240.11900.11950.11700.11700.1170-
Apr 2, 20240.12100.12150.11850.12050.1205-
Mar 28, 20240.11850.12050.11850.12050.1205-
Mar 27, 20240.11950.12300.11700.11850.1185-
Mar 26, 20240.12100.12100.11900.11900.1190-
Mar 25, 20240.11900.12100.11900.12100.1210-
Mar 22, 20240.11900.12200.11900.12000.1200-
Mar 21, 20240.12100.12200.11900.12000.1200-
Mar 20, 20240.11650.12300.11650.12000.1200-
Mar 19, 20240.12450.12650.12450.12650.1265-
Mar 18, 20240.12700.12850.12300.12450.1245-
Mar 15, 20240.12900.13350.12900.13100.1310-
Mar 14, 20240.13100.13450.12850.12900.1290-
Mar 13, 20240.12750.12850.12700.12850.1285-
Mar 12, 20240.13100.13100.12750.12750.1275-
Mar 11, 20240.12950.12950.12950.12950.1295-
Mar 8, 20240.12800.12800.12800.12800.1280-
Mar 7, 20240.12850.12950.12850.12850.1285-
Mar 6, 20240.13200.13200.12400.12800.1280-
Mar 5, 20240.13500.13750.13000.13000.1300-
Mar 4, 20240.13650.13650.13500.13500.1350-
Mar 1, 20240.13500.13650.13500.13650.1365-
Feb 29, 20240.13450.13500.13450.13450.1345-
Feb 28, 20240.13600.13600.13550.13600.1360-
Feb 27, 20240.13550.13550.13350.13550.1355-
Feb 26, 20240.13650.13700.13550.13550.1355-
Feb 23, 20240.13550.13550.13550.13550.1355-
Feb 22, 20240.13400.13550.13400.13550.1355-
Feb 21, 20240.13500.13550.13450.13500.1350-
Feb 20, 20240.13400.13550.13400.13450.1345-
Feb 19, 20240.13550.13550.13350.13400.1340-
Feb 16, 20240.13650.13650.13350.13350.1335-
Feb 15, 20240.13650.13850.13600.13650.1365-
Feb 14, 20240.13650.13650.13600.13650.1365-
Feb 13, 20240.13750.13750.13650.13650.1365-
Feb 12, 20240.13950.14100.13700.13700.1370-
Feb 9, 20240.13800.14100.13800.14100.1410-
Feb 8, 20240.13650.13800.13650.13800.1380-
Feb 7, 20240.13650.13850.13600.13650.1365-
Feb 6, 20240.13900.14100.13600.13600.1360-
Feb 5, 20240.14350.14350.13900.13900.1390-
Feb 2, 20240.14400.14400.14300.14300.1430-
Feb 1, 20240.14200.14300.14200.14300.1430-
Jan 31, 20240.14250.14300.14050.14150.1415-

Related Tickers

4Y01.F NetEase, Inc.
20.80
+7.77%
 
8Z3.F tinyBuild, Inc.
0.0612
+0.33%
 
TBLS.L TINYBUILD INC. COM SHS USD0.001
6.00
0.00%
 
TAPM Tapinator, Inc.
0.5200
+40.54%
 
NITRO.ST Nitro Games Oyj
2.5800
0.00%
 
3765.T GungHo Online Entertainment, Inc.
3,265.00
-0.27%
 
2400.HK XD Inc.
25.450
+4.73%
 
TBLD.L tinyBuild, Inc.
6.25
0.00%
 
GRVY Gravity Co., Ltd.
61.92
-0.13%
 
7974.T Nintendo Co., Ltd.
10,230.00
-1.87%