Vicor Corporation (ETR:VCV)
Germany · Delayed Price · Currency is EUR 237.90
-12.90 (-5.14%)
At close: Oct 8, 2026
ETR:VCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 249.00 | 249.00 | 237.90 | 237.90 | 237.90 | -5.14% | 14 |
| Oct 7, 2026 | 265.40 | 265.40 | 250.80 | 250.80 | 250.80 | -6.70% | 23 |
| Oct 6, 2026 | 273.40 | 273.60 | 268.80 | 268.80 | 268.80 | 1.32% | - |
| Oct 5, 2026 | 278.30 | 279.00 | 265.30 | 265.30 | 265.30 | -3.60% | 18 |
| Oct 2, 2026 | 277.20 | 278.50 | 275.20 | 275.20 | 275.20 | -2.58% | 55 |
| Oct 1, 2026 | 287.40 | 288.10 | 282.00 | 282.50 | 282.50 | 13.23% | 2,016 |
| Sep 30, 2026 | 255.90 | 255.90 | 249.50 | 249.50 | 249.50 | -0.95% | 114 |
| Sep 29, 2026 | 251.30 | 254.30 | 251.30 | 251.90 | 251.90 | 3.75% | - |
| Sep 28, 2026 | 241.10 | 242.80 | 241.10 | 242.80 | 242.80 | -2.18% | 19 |
| Sep 25, 2026 | 247.90 | 250.90 | 247.90 | 248.20 | 248.20 | 5.30% | 200 |
| Sep 24, 2026 | 243.80 | 243.80 | 234.50 | 235.70 | 235.70 | -2.56% | 747 |
| Sep 23, 2026 | 234.10 | 241.90 | 230.80 | 241.90 | 241.90 | 9.56% | 4 |
| Sep 22, 2026 | 218.10 | 220.80 | 205.70 | 220.80 | 220.80 | 11.23% | 152 |
| Sep 21, 2026 | 198.50 | 198.75 | 195.00 | 198.50 | 198.50 | 6.46% | 100 |
| Sep 18, 2026 | 192.10 | 192.10 | 186.45 | 186.45 | 186.45 | 1.30% | - |
| Sep 17, 2026 | 178.15 | 184.05 | 178.15 | 184.05 | 184.05 | 13.26% | - |
| Sep 16, 2026 | 161.40 | 163.15 | 160.70 | 162.50 | 162.50 | 3.37% | 2 |
| Sep 15, 2026 | 159.75 | 162.65 | 157.20 | 157.20 | 157.20 | -1.47% | - |
| Sep 14, 2026 | 164.05 | 164.05 | 157.20 | 159.55 | 159.55 | -6.28% | 33 |
| 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 |