Vicor Corporation (ETR:VCV)
Germany · Delayed Price · Currency is EUR 173.05
-6.75 (-3.75%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:VCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 178.80 | 178.80 | 171.95 | 173.05 | 173.05 | -3.75% | 65 |
| Aug 20, 2026 | 191.90 | 191.90 | 179.80 | 179.80 | 179.80 | -4.89% | 14 |
| Aug 19, 2026 | 206.20 | 206.20 | 186.50 | 189.05 | 189.05 | -7.87% | 103 |
| Aug 18, 2026 | 215.00 | 215.00 | 202.60 | 205.20 | 205.20 | -4.02% | 295 |
| Aug 17, 2026 | 213.60 | 213.80 | 213.60 | 213.80 | 213.80 | 7.55% | 25 |
| Aug 14, 2026 | 197.50 | 202.30 | 197.50 | 198.80 | 198.80 | -0.58% | 70 |
| Aug 13, 2026 | 195.25 | 200.90 | 195.25 | 199.95 | 199.95 | 2.83% | 1,196 |
| Aug 12, 2026 | 190.50 | 194.45 | 190.50 | 194.45 | 194.45 | 5.59% | 44 |
| Aug 11, 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -1.23% | - |
| Aug 10, 2026 | 195.40 | 195.40 | 186.45 | 186.45 | 186.45 | -3.64% | 110 |
| Aug 7, 2026 | 195.15 | 195.80 | 192.40 | 193.50 | 193.50 | -1.98% | 34 |
| Aug 6, 2026 | 187.95 | 198.20 | 187.20 | 197.40 | 197.40 | 0.77% | 217 |
| Aug 5, 2026 | 194.95 | 199.90 | 193.10 | 195.90 | 195.90 | 11.97% | 187 |
| Aug 3, 2026 | 179.80 | 179.80 | 173.30 | 174.95 | 174.95 | -4.63% | 74 |
| Jul 31, 2026 | 190.05 | 190.05 | 181.20 | 183.45 | 183.45 | 9.85% | 202 |
| Jul 30, 2026 | 159.60 | 167.00 | 157.65 | 167.00 | 167.00 | 4.15% | 371 |
| Jul 29, 2026 | 165.00 | 171.50 | 159.50 | 160.35 | 160.35 | -3.23% | 262 |
| Jul 28, 2026 | 174.75 | 174.75 | 160.25 | 165.70 | 165.70 | -8.20% | 423 |
| Jul 27, 2026 | 193.15 | 193.15 | 180.45 | 180.50 | 180.50 | -5.47% | 393 |
| Jul 24, 2026 | 201.20 | 201.20 | 184.90 | 190.95 | 190.95 | -1.37% | 300 |
| Jul 23, 2026 | 191.75 | 201.50 | 191.75 | 193.60 | 193.60 | -1.22% | 71 |
| Jul 22, 2026 | 182.20 | 196.00 | 179.50 | 196.00 | 196.00 | 2.56% | 55 |
| Jul 21, 2026 | 210.50 | 215.00 | 180.00 | 191.10 | 191.10 | -7.99% | 1,171 |
| Jul 20, 2026 | 206.00 | 207.70 | 206.00 | 207.70 | 207.70 | 4.56% | 53 |
| Jul 17, 2026 | 189.50 | 199.25 | 187.05 | 198.65 | 198.65 | -11.71% | 545 |
| Jul 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.36% | 5 |
| Jul 15, 2026 | 245.50 | 247.00 | 224.20 | 224.20 | 224.20 | -2.14% | 129 |
| Jul 14, 2026 | 224.40 | 229.70 | 224.40 | 229.10 | 229.10 | 0.97% | 448 |
| Jul 13, 2026 | 227.60 | 229.50 | 223.00 | 226.90 | 226.90 | -4.42% | 223 |
| Jul 10, 2026 | 240.30 | 240.30 | 235.90 | 237.40 | 237.40 | 0.59% | 340 |
| Jul 9, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 7.57% | 50 |
| Jul 8, 2026 | 219.60 | 219.60 | 210.50 | 219.40 | 219.40 | 1.15% | 121 |
| Jul 7, 2026 | 238.70 | 238.70 | 216.40 | 216.90 | 216.90 | -16.86% | 269 |
| Jul 6, 2026 | 248.50 | 263.10 | 248.50 | 260.90 | 260.90 | -13.87% | 394 |
| Jul 2, 2026 | 310.20 | 311.20 | 302.90 | 302.90 | 302.90 | -4.60% | 76 |
| Jul 1, 2026 | 333.00 | 333.00 | 317.00 | 317.50 | 317.50 | -2.04% | 140 |
| Jun 30, 2026 | 325.20 | 327.00 | 315.00 | 324.10 | 324.10 | 5.92% | 187 |
| Jun 29, 2026 | 294.30 | 306.00 | 290.20 | 306.00 | 306.00 | 12.58% | 627 |
| Jun 26, 2026 | 286.70 | 286.70 | 269.10 | 271.80 | 271.80 | -5.10% | 111 |
| Jun 25, 2026 | 295.40 | 302.10 | 286.40 | 286.40 | 286.40 | -2.62% | 156 |
| Jun 24, 2026 | 300.00 | 300.00 | 294.10 | 294.10 | 294.10 | -1.90% | 406 |
| Jun 23, 2026 | 298.40 | 301.10 | 295.90 | 299.80 | 299.80 | -4.06% | 228 |
| Jun 22, 2026 | 289.80 | 314.20 | 289.80 | 312.50 | 312.50 | 9.73% | 310 |
| Jun 19, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | - | 1,420 |
| Jun 18, 2026 | 289.80 | 289.80 | 283.70 | 284.80 | 284.80 | -1.01% | 255 |
| Jun 17, 2026 | 285.00 | 287.70 | 285.00 | 287.70 | 287.70 | 1.41% | 70 |
| Jun 16, 2026 | 284.80 | 284.80 | 283.70 | 283.70 | 283.70 | 4.61% | 20 |
| Jun 15, 2026 | 280.20 | 280.20 | 269.90 | 271.20 | 271.20 | 6.35% | 479 |
| Jun 12, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.33% | 38 |
| Jun 11, 2026 | 250.20 | 250.20 | 249.20 | 249.20 | 249.20 | 5.10% | 25 |