Vincorion SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	18.14	18.20	16.85	16.97	16.97	-6.73%	120,806
Nov 10, 2026	18.73	19.00	17.91	18.19	18.19	-1.83%	63,955
Nov 9, 2026	17.88	18.53	17.46	18.53	18.53	5.80%	52,020
Nov 6, 2026	17.14	17.52	16.95	17.52	17.52	2.28%	79,680
Nov 5, 2026	18.23	18.23	16.84	17.13	17.13	-6.62%	141,405
Nov 4, 2026	18.80	18.80	17.62	18.34	18.34	-1.74%	83,851
Nov 3, 2026	19.70	19.70	18.15	18.67	18.67	-1.32%	34,746
Nov 2, 2026	19.24	19.85	18.88	18.92	18.92	-1.77%	71,298
Oct 30, 2026	19.70	19.70	19.03	19.26	19.26	-2.21%	52,742
Oct 29, 2026	18.75	20.05	18.75	19.69	19.69	2.93%	90,810
Oct 28, 2026	19.31	19.89	19.00	19.13	19.13	-0.21%	97,661
Oct 27, 2026	18.95	19.47	18.95	19.17	19.17	0.42%	33,045
Oct 26, 2026	18.45	19.32	18.31	19.09	19.09	3.19%	49,531
Oct 23, 2026	19.11	19.18	18.31	18.50	18.50	-2.63%	100,129
Oct 22, 2026	19.32	19.46	18.88	19.00	19.00	-2.61%	50,939
Oct 21, 2026	19.10	19.80	19.10	19.51	19.51	2.17%	41,696
Oct 20, 2026	19.30	19.50	18.91	19.10	19.10	-2.08%	55,215
Oct 19, 2026	19.50	19.73	18.99	19.50	19.50	0.03%	107,138
Oct 16, 2026	18.73	19.65	18.73	19.50	19.50	4.84%	108,011
Oct 15, 2026	18.76	18.96	18.24	18.60	18.60	-0.43%	65,141
Oct 14, 2026	18.06	19.10	18.06	18.68	18.68	2.89%	81,645
Oct 13, 2026	18.00	18.36	17.93	18.15	18.15	-0.41%	33,815
Oct 12, 2026	17.53	18.43	17.27	18.23	18.23	3.79%	99,399
Oct 9, 2026	18.11	18.52	17.54	17.56	17.56	-2.44%	80,032
Oct 8, 2026	18.25	18.48	17.66	18.00	18.00	-2.07%	156,709
Oct 7, 2026	18.01	19.11	17.60	18.38	18.38	1.38%	166,034
Oct 6, 2026	18.12	18.30	17.80	18.13	18.13	-0.25%	70,043
Oct 5, 2026	18.33	18.84	18.00	18.18	18.18	-0.85%	62,058
Oct 2, 2026	17.92	18.43	17.84	18.33	18.33	2.06%	36,246
Oct 1, 2026	17.66	18.15	17.25	17.96	17.96	1.58%	48,796
Sep 30, 2026	17.87	18.20	17.54	17.68	17.68	0.26%	63,421
Sep 29, 2026	17.51	17.83	17.33	17.64	17.64	1.53%	43,996
Sep 28, 2026	17.90	18.00	17.37	17.37	17.37	-2.88%	48,875
Sep 25, 2026	17.77	18.08	17.43	17.89	17.89	1.71%	41,062
Sep 24, 2026	18.45	18.46	17.59	17.59	17.59	-4.84%	61,595
Sep 23, 2026	18.72	18.98	18.11	18.48	18.48	-0.73%	92,973
Sep 22, 2026	18.60	19.14	18.24	18.62	18.62	-0.88%	75,996
Sep 21, 2026	19.40	19.40	18.27	18.78	18.78	2.76%	140,681
Sep 18, 2026	19.73	20.30	18.23	18.28	18.28	0.47%	215,977
Sep 17, 2026	18.20	18.68	17.97	18.19	18.19	0.14%	52,699
Sep 16, 2026	19.25	19.25	17.94	18.17	18.17	-5.17%	212,917
Sep 15, 2026	18.98	19.33	18.69	19.16	19.16	1.70%	64,411
Sep 14, 2026	19.00	19.32	18.81	18.84	18.84	-0.87%	38,284
Sep 11, 2026	19.34	19.34	18.62	19.00	19.00	-1.32%	44,653
Sep 10, 2026	19.72	19.72	18.85	19.26	19.26	0.29%	58,832
Sep 9, 2026	19.50	19.57	18.82	19.20	19.20	-0.72%	60,434
Sep 8, 2026	19.55	19.56	19.10	19.34	19.34	-1.05%	37,701
Sep 7, 2026	19.60	19.82	19.21	19.55	19.55	-0.33%	31,772
Sep 4, 2026	19.14	19.70	19.00	19.61	19.61	2.14%	53,638
Sep 3, 2026	19.07	19.26	18.55	19.20	19.20	1.86%	43,074