Vincorion SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	19.11	19.29	18.19	18.85	18.85	-2.46%	67,040
Sep 1, 2026	19.92	19.92	18.98	19.33	19.33	-1.30%	58,246
Aug 31, 2026	20.61	20.66	19.58	19.58	19.58	-3.59%	663,516
Aug 28, 2026	21.04	21.05	20.17	20.31	20.31	-2.73%	44,777
Aug 27, 2026	21.01	21.47	20.87	20.88	20.88	0.48%	38,623
Aug 26, 2026	20.53	21.44	20.27	20.78	20.78	-0.10%	39,945
Aug 25, 2026	22.36	22.36	20.73	20.80	20.80	-1.65%	38,890
Aug 24, 2026	21.92	22.38	21.15	21.15	21.15	-4.04%	52,354
Aug 21, 2026	22.39	22.39	21.80	22.04	22.04	0.36%	40,256
Aug 20, 2026	22.75	22.75	21.62	21.96	21.96	-1.08%	56,730
Aug 19, 2026	21.60	22.90	21.48	22.20	22.20	3.93%	79,604
Aug 18, 2026	22.50	22.65	21.23	21.36	21.36	-5.36%	89,196
Aug 17, 2026	22.92	23.00	22.24	22.57	22.57	1.44%	71,247
Aug 14, 2026	21.43	22.80	21.43	22.25	22.25	4.90%	162,620
Aug 13, 2026	19.70	22.28	19.68	21.21	21.21	9.90%	379,419
Aug 12, 2026	18.97	19.50	18.97	19.30	19.30	0.52%	58,734
Aug 11, 2026	19.54	19.54	19.02	19.20	19.20	0.42%	28,897
Aug 10, 2026	19.96	20.09	19.12	19.12	19.12	-3.17%	35,950
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