Vincorion SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.70	16.70	15.88	16.24	-	-0.67%	13,865
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
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