Vincorion SE (ETR:V1NC)
Germany · Delayed Price · Currency is EUR 16.32
-0.59 (-3.49%)
At close: Apr 10, 2026
Vincorion SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 16.76 | 17.15 | 16.76 | 16.91 | 16.91 | 0.89% | 107,397 |
| Apr 8, 2026 | 17.00 | 17.11 | 16.55 | 16.76 | 16.76 | 2.20% | 84,167 |
| Apr 7, 2026 | 17.01 | 17.23 | 16.30 | 16.40 | 16.40 | -1.80% | 163,925 |
| Apr 2, 2026 | 17.01 | 17.45 | 16.50 | 16.70 | 16.70 | -0.89% | 183,517 |
| Apr 1, 2026 | 16.59 | 17.12 | 16.41 | 16.85 | 16.85 | 3.82% | 198,351 |
| Mar 31, 2026 | 17.00 | 17.05 | 15.99 | 16.23 | 16.23 | -4.59% | 273,825 |
| Mar 30, 2026 | 17.38 | 17.38 | 16.95 | 17.01 | 17.01 | -0.99% | 103,556 |
| Mar 27, 2026 | 17.68 | 17.70 | 17.00 | 17.18 | 17.18 | -0.12% | 137,124 |
| Mar 26, 2026 | 18.12 | 18.29 | 17.20 | 17.20 | 17.20 | -2.93% | 208,434 |
| Mar 25, 2026 | 18.00 | 18.50 | 17.50 | 17.72 | 17.72 | 1.26% | 155,229 |
| Mar 24, 2026 | 18.50 | 18.50 | 17.20 | 17.50 | 17.50 | -2.55% | 140,288 |
| Mar 23, 2026 | 19.00 | 19.37 | 17.50 | 17.96 | 17.96 | -3.97% | 381,911 |