Vincorion SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	19.47	20.30	19.47	19.75	19.75	0.77%	44,636
Aug 6, 2026	19.40	19.79	19.32	19.60	19.60	1.16%	34,483
Aug 5, 2026	19.27	19.80	19.17	19.37	19.37	0.21%	52,157
Aug 4, 2026	19.20	19.33	18.66	19.33	19.33	5.40%	56,942
Aug 3, 2026	19.80	19.80	18.11	18.34	18.34	-1.29%	47,214
Jul 31, 2026	18.44	19.20	18.44	18.58	18.58	0.11%	54,647
Jul 30, 2026	18.71	19.41	18.47	18.56	18.56	-1.69%	53,599
Jul 29, 2026	19.30	19.69	18.88	18.88	18.88	-1.41%	47,136
Jul 28, 2026	19.42	20.00	19.10	19.15	19.15	-2.00%	56,319
Jul 27, 2026	19.40	20.00	19.20	19.54	19.54	1.88%	77,942
Jul 24, 2026	19.00	19.51	18.92	19.18	19.18	0.95%	40,010
Jul 23, 2026	19.04	19.89	18.77	19.00	19.00	-1.04%	76,185
Jul 22, 2026	18.37	19.20	18.01	19.20	19.20	4.92%	75,229
Jul 21, 2026	18.03	18.33	17.20	18.30	18.30	5.41%	47,186
Jul 20, 2026	16.78	17.54	16.65	17.36	17.36	3.89%	28,726
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