Vincorion SE (ETR:V1NC)
Germany · Delayed Price · Currency is EUR 18.69
+0.03 (0.16%)
Last updated: May 20, 2026, 2:48 PM CET
Vincorion SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 21.58 | 21.84 | 20.18 | 20.42 | 20.42 | -5.99% | 86,505 |
| May 7, 2026 | 22.24 | 23.90 | 21.68 | 21.72 | 21.72 | -1.27% | 73,358 |
| May 6, 2026 | 22.24 | 23.78 | 21.76 | 22.00 | 22.00 | -1.26% | 70,122 |
| May 5, 2026 | 22.58 | 23.20 | 22.04 | 22.28 | 22.28 | -0.98% | 71,513 |
| May 4, 2026 | 22.48 | 23.44 | 22.10 | 22.50 | 22.50 | 0.99% | 168,551 |
| Apr 30, 2026 | 19.02 | 22.44 | 19.02 | 22.28 | 22.28 | 14.73% | 225,345 |
| Apr 29, 2026 | 18.86 | 19.42 | 18.47 | 19.42 | 19.42 | 10.09% | 157,398 |
| Apr 28, 2026 | 17.50 | 17.85 | 17.50 | 17.64 | 17.64 | 0.06% | 43,991 |
| Apr 27, 2026 | 17.58 | 18.11 | 17.58 | 17.63 | 17.63 | - | 35,444 |
| Apr 24, 2026 | 18.10 | 18.10 | 17.34 | 17.63 | 17.63 | -2.38% | 117,663 |
| Apr 23, 2026 | 17.70 | 18.06 | 17.63 | 18.06 | 18.06 | 2.85% | 76,458 |
| Apr 22, 2026 | 17.72 | 18.10 | 17.45 | 17.56 | 17.56 | -0.06% | 44,082 |
| Apr 21, 2026 | 17.70 | 18.06 | 17.49 | 17.57 | 17.57 | -0.62% | 77,368 |
| Apr 20, 2026 | 16.80 | 17.82 | 16.80 | 17.68 | 17.68 | 4.00% | 156,479 |
| Apr 17, 2026 | 15.76 | 17.00 | 15.54 | 17.00 | 17.00 | 8.49% | 129,502 |
| Apr 16, 2026 | 15.79 | 16.10 | 15.53 | 15.67 | 15.67 | -1.07% | 27,120 |
| Apr 15, 2026 | 15.60 | 16.00 | 15.30 | 15.84 | 15.84 | 1.47% | 79,608 |
| Apr 14, 2026 | 16.05 | 16.06 | 15.40 | 15.61 | 15.61 | -2.74% | 178,069 |
| Apr 13, 2026 | 16.56 | 16.56 | 15.85 | 16.05 | 16.05 | -1.23% | 172,723 |
| Apr 10, 2026 | 16.86 | 17.05 | 16.19 | 16.25 | 16.25 | -3.90% | 162,657 |
| 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 |
| Mar 20, 2026 | 19.30 | 19.93 | 18.16 | 18.70 | 18.70 | 10.00% | 4,710,970 |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |