VSC.DEF - 4SC AG

czw, 13 lis 2025, 0:52 CET, NY 18:52, Londyn 23:52, Tokio 8:52, ^SPX +0.06%

Symbol np: ^SPX

Historical data: 4SC AG (VSC.DEF)

11 Nov, 15:51 0.554 -0.038 (-6.42%)

More On VSC.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of VSC.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
82	15 Sep 2025	1.01	1.09	1.01	1.09	-8.79%	-0.105	221
81	12 Sep 2025	1.03	1.195	1.03	1.195	+1.27%	+0.015	380
80	11 Sep 2025	1.01	1.18	1.01	1.18	-4.84%	-0.060	6,500
79	10 Sep 2025	1.155	1.245	1.075	1.24	+2.48%	+0.030	525
78	9 Sep 2025	1.3	1.37	1.02	1.21	+3.42%	+0.040	8,412
77	8 Sep 2025	1.1	1.4	0.954	1.17	+129.41%	+0.660	219,186
76	5 Sep 2025	0.51	0.51	0.51	0.51	-0.39%	-0.002	0
75	4 Sep 2025	0.512	0.512	0.512	0.512	-12.03%	-0.070	0
74	3 Sep 2025	0.582	0.582	0.582	0.582	0.00%	0.000	0
73	2 Sep 2025	0.582	0.582	0.582	0.582	+14.12%	+0.072	0
72	1 Sep 2025	0.51	0.51	0.51	0.51	-0.39%	-0.002	0
71	29 Aug 2025	0.512	0.512	0.512	0.512	-21.47%	-0.140	0
70	28 Aug 2025	0.652	0.652	0.652	0.652	-16.62%	-0.130	0
69	27 Aug 2025	0.782	0.782	0.782	0.782	-13.11%	-0.118	0
68	26 Aug 2025	0.9	0.9	0.9	0.9	+5.88%	+0.050	500
67	25 Aug 2025	0.85	0.85	0.85	0.85	-1.39%	-0.012	2,000
66	22 Aug 2025	0.46	0.878	0.46	0.862	+86.98%	+0.401	32,150
65	21 Aug 2025	0.479	0.479	0.461	0.461	-3.76%	-0.018	300
64	20 Aug 2025	0.49	0.49	0.479	0.479	-2.04%	-0.010	1,180
63	19 Aug 2025	0.489	0.489	0.489	0.489	0.00%	0.000	0
62	18 Aug 2025	0.48	0.489	0.48	0.489	-5.96%	-0.031	2,201
61	15 Aug 2025	0.52	0.52	0.52	0.52	-11.86%	-0.070	0
60	14 Aug 2025	0.52	0.59	0.52	0.59	+13.03%	+0.068	900
59	13 Aug 2025	0.522	0.522	0.522	0.522	+0.38%	+0.002	0
58	12 Aug 2025	0.52	0.52	0.52	0.52	-1.89%	-0.010	0
57	11 Aug 2025	0.53	0.53	0.53	0.53	+1.92%	+0.010	0
56	8 Aug 2025	0.52	0.52	0.52	0.52	-5.45%	-0.030	460
55	7 Aug 2025	0.5	0.55	0.5	0.55	+30.33%	+0.128	2,300
54	6 Aug 2025	0.51	0.51	0.422	0.422	-17.25%	-0.088	4,550
53	5 Aug 2025	0.58	0.58	0.5	0.51	-12.07%	-0.070	4,620
52	4 Aug 2025	0.58	0.58	0.58	0.58	+1.05%	+0.006	0
51	1 Aug 2025	0.574	0.574	0.574	0.574	+2.14%	+0.012	0
50	31 Jul 2025	0.562	0.562	0.562	0.562	-4.42%	-0.026	100
49	30 Jul 2025	0.61	0.61	0.588	0.588	-3.61%	-0.022	2,065
48	29 Jul 2025	0.61	0.61	0.61	0.61	-10.29%	-0.070	400
47	28 Jul 2025	0.738	0.738	0.68	0.68	+11.48%	+0.070	2,901
46	25 Jul 2025	0.61	0.61	0.61	0.61	+22.00%	+0.110	0
45	24 Jul 2025	0.7	0.988	0.5	0.5	-23.08%	-0.150	12,370
44	23 Jul 2025	0.9	1.04	0.65	0.65	-31.14%	-0.294	1,440
43	22 Jul 2025	0.944	0.944	0.944	0.944	0.00%	0.000	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data VSC.DEF

On the ticker field set "d:vsc.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.