Vicor Corporation (ETR:VCV)
Germany · Delayed Price · Currency is EUR 157.45
+2.55 (1.65%)
At close: Sep 11, 2026
ETR:VCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 157.05 | 170.25 | 157.05 | 170.25 | 170.25 | 9.91% | - |
| Sep 10, 2026 | 158.70 | 158.70 | 154.90 | 154.90 | 154.90 | -4.23% | - |
| Sep 9, 2026 | 166.70 | 166.70 | 161.75 | 161.75 | 161.75 | -2.77% | 72 |
| Sep 8, 2026 | 164.05 | 166.35 | 164.05 | 166.35 | 166.35 | 2.24% | - |
| Sep 7, 2026 | 161.90 | 162.70 | 161.90 | 162.70 | 162.70 | 0.84% | - |
| Sep 4, 2026 | 156.00 | 162.75 | 156.00 | 161.35 | 161.35 | 3.03% | 219 |
| Sep 3, 2026 | 157.00 | 157.00 | 150.80 | 156.60 | 156.60 | 3.64% | 85 |
| Sep 2, 2026 | 149.50 | 151.50 | 149.50 | 151.10 | 151.10 | -1.79% | 6 |
| Sep 1, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | -3.57% | - |
| Aug 31, 2026 | 159.60 | 160.65 | 158.85 | 159.55 | 159.55 | -6.04% | 73 |
| Aug 28, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.65% | - |
| Aug 27, 2026 | 174.35 | 174.35 | 168.70 | 168.70 | 168.70 | 0.09% | 20 |
| Aug 26, 2026 | 169.60 | 169.60 | 168.55 | 168.55 | 168.55 | 0.51% | 12 |
| Aug 25, 2026 | 171.05 | 171.05 | 166.05 | 167.70 | 167.70 | 1.27% | 100 |
| Aug 24, 2026 | 165.80 | 165.80 | 163.05 | 165.60 | 165.60 | -4.31% | 59 |
| 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 |