Vincorion SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.07	17.48	16.59	16.71	16.71	-6.49%	70,359
Jul 16, 2026	18.00	18.11	17.13	17.87	17.87	-1.11%	72,386
Jul 15, 2026	19.20	19.35	18.02	18.07	18.07	-5.84%	50,868
Jul 14, 2026	18.88	19.73	18.83	19.19	19.19	2.02%	90,269
Jul 13, 2026	18.56	19.39	18.11	18.81	18.81	0.91%	62,661
Jul 10, 2026	18.15	18.90	17.77	18.64	18.64	3.56%	79,835
Jul 9, 2026	17.98	18.40	17.50	18.00	18.00	0.95%	62,324
Jul 8, 2026	18.18	18.49	17.58	17.83	17.83	-3.78%	46,791
Jul 7, 2026	18.69	18.84	18.31	18.53	18.53	-1.54%	75,118
Jul 6, 2026	18.29	18.82	18.13	18.82	18.82	3.12%	117,291
Jul 3, 2026	17.70	18.40	17.52	18.25	18.25	3.22%	64,884
Jul 2, 2026	16.74	17.68	16.74	17.68	17.68	4.99%	66,931
Jul 1, 2026	16.62	17.48	16.62	16.84	16.84	0.48%	62,687
Jun 30, 2026	16.60	16.76	16.22	16.76	16.76	1.51%	42,991
Jun 29, 2026	16.65	16.88	16.51	16.51	16.51	-0.78%	37,895
Jun 26, 2026	16.25	16.70	15.87	16.64	16.64	1.77%	74,306
Jun 25, 2026	16.45	17.08	16.00	16.35	16.35	0.06%	63,497
Jun 24, 2026	17.05	17.18	16.21	16.34	16.34	-3.88%	66,548
Jun 23, 2026	17.27	17.49	16.69	17.00	17.00	-1.56%	96,954
Jun 22, 2026	18.12	18.75	17.17	17.27	17.27	-4.32%	145,049
Jun 19, 2026	15.82	18.05	15.82	18.05	18.05	9.86%	531,673
Jun 18, 2026	17.45	17.45	16.24	16.43	16.43	-5.57%	57,626
Jun 17, 2026	16.50	17.40	16.11	17.40	17.40	5.01%	74,912
Jun 16, 2026	17.00	17.14	16.31	16.57	16.57	-2.30%	26,395
Jun 15, 2026	16.43	17.27	16.30	16.96	16.96	4.69%	68,905
Jun 12, 2026	16.33	16.33	16.00	16.20	16.20	1.25%	75,697
Jun 11, 2026	16.43	16.43	15.71	16.00	16.00	-1.84%	60,705
Jun 10, 2026	16.53	16.74	16.08	16.30	16.30	-1.39%	49,456
Jun 9, 2026	17.13	17.13	16.45	16.53	16.53	-3.22%	35,541
Jun 8, 2026	16.87	17.28	16.30	17.08	17.08	0.53%	56,006
Jun 5, 2026	17.53	17.53	16.68	16.99	16.99	-2.97%	80,364
Jun 4, 2026	18.20	18.55	17.51	17.51	17.51	-2.78%	54,669
Jun 3, 2026	18.22	18.45	17.50	18.01	18.01	-0.66%	59,694
Jun 2, 2026	18.60	18.60	17.70	18.13	18.13	0.33%	77,997
Jun 1, 2026	18.59	19.22	17.63	18.07	18.07	-4.89%	76,388
May 29, 2026	18.50	19.23	18.20	19.00	19.00	3.32%	114,032
May 28, 2026	18.39	18.86	17.75	18.39	18.39	2.51%	40,071
May 27, 2026	18.00	18.28	17.89	17.94	17.94	-0.33%	24,493
May 26, 2026	18.34	18.34	17.82	18.00	18.00	-1.21%	26,671
May 25, 2026	18.00	18.61	18.00	18.22	18.22	-0.05%	22,241
May 22, 2026	19.04	19.04	17.81	18.23	18.23	-2.88%	101,285
May 21, 2026	19.00	19.08	18.55	18.77	18.77	-0.11%	36,497
May 20, 2026	19.00	19.00	18.38	18.79	18.79	0.70%	43,050
May 19, 2026	18.59	19.30	18.49	18.66	18.66	1.86%	67,534
May 18, 2026	18.64	18.64	18.04	18.32	18.32	-0.81%	69,405
May 15, 2026	18.55	18.72	17.90	18.47	18.47	0.11%	61,161
May 14, 2026	19.00	19.01	18.11	18.45	18.45	-2.74%	50,361
May 13, 2026	18.96	19.15	18.02	18.97	18.97	2.82%	151,351
May 12, 2026	19.35	19.50	18.10	18.45	18.45	-5.29%	157,597
May 11, 2026	20.62	20.96	18.80	19.48	19.48	-4.60%	148,468