Vicor Corporation (FRA:VCV)
Germany · Delayed Price · Currency is EUR 118.50
+1.30 (1.11%)
At close: Jan 7, 2026
Vicor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 115.90 | 118.50 | 115.90 | 118.50 | 118.50 | -0.04% | 117 |
| Jan 8, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 0.04% | - |
| Jan 7, 2026 | 117.85 | 118.50 | 117.85 | 118.50 | 118.50 | 1.11% | 166 |
| Jan 6, 2026 | 114.35 | 120.55 | 114.35 | 117.20 | 117.20 | -3.30% | 216 |
| Jan 5, 2026 | 99.82 | 123.75 | 99.82 | 121.20 | 121.20 | 20.00% | 353 |
| Jan 2, 2026 | 92.84 | 101.00 | 92.84 | 101.00 | 101.00 | 7.04% | 141 |
| Dec 30, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 0.77% | - |
| Dec 29, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | -0.74% | - |
| Dec 23, 2025 | 93.56 | 94.34 | 93.56 | 94.34 | 94.34 | 4.20% | 118 |
| Dec 22, 2025 | 89.72 | 91.64 | 89.70 | 90.54 | 90.54 | 6.82% | 158 |
| Dec 19, 2025 | 83.84 | 84.76 | 83.84 | 84.76 | 84.76 | -0.38% | 160 |
| Dec 18, 2025 | 82.20 | 85.08 | 82.20 | 85.08 | 85.08 | 2.28% | 37 |
| Dec 17, 2025 | 79.38 | 83.18 | 79.38 | 83.18 | 83.18 | 4.08% | 1 |
| Dec 16, 2025 | 79.48 | 79.92 | 79.44 | 79.92 | 79.92 | -2.15% | 11 |
| Dec 15, 2025 | 82.92 | 82.92 | 81.68 | 81.68 | 81.68 | -5.38% | 17 |
| Dec 12, 2025 | 85.30 | 86.32 | 85.30 | 86.32 | 86.32 | 2.69% | 7 |
| Dec 11, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.71% | - |
| Dec 10, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.47% | - |
| Dec 9, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 0.69% | - |
| Dec 8, 2025 | 82.82 | 83.68 | 82.82 | 83.68 | 83.68 | 2.80% | 11 |
| Dec 5, 2025 | 80.90 | 82.30 | 80.90 | 81.40 | 81.40 | -0.80% | 514 |
| Dec 4, 2025 | 79.04 | 82.06 | 79.04 | 82.06 | 82.06 | 5.39% | 500 |
| Dec 3, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.41% | - |
| Dec 2, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 2.13% | - |
| Dec 1, 2025 | 75.92 | 76.46 | 75.18 | 75.18 | 75.18 | -2.36% | 425 |
| Nov 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.26% | - |
| Nov 27, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.13% | - |
| Nov 26, 2025 | 75.84 | 76.90 | 75.84 | 76.90 | 76.90 | 2.04% | 273 |
| Nov 25, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 2.78% | - |
| Nov 24, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 3.68% | - |
| Nov 21, 2025 | 71.68 | 71.68 | 70.72 | 70.72 | 70.72 | -9.54% | 15 |
| Nov 20, 2025 | 75.06 | 79.00 | 75.06 | 78.18 | 78.18 | 7.75% | 53 |
| Nov 19, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - | - |
| Nov 18, 2025 | 74.68 | 76.98 | 72.38 | 72.56 | 72.56 | -6.57% | 143 |
| Nov 17, 2025 | 76.24 | 77.66 | 76.24 | 77.66 | 77.66 | 0.21% | 73 |
| Nov 14, 2025 | 75.52 | 77.50 | 75.52 | 77.50 | 77.50 | 2.46% | 1 |
| Nov 13, 2025 | 80.88 | 80.88 | 75.64 | 75.64 | 75.64 | -6.62% | 156 |
| Nov 12, 2025 | 79.44 | 87.20 | 79.44 | 81.00 | 81.00 | 2.20% | 497 |
| Nov 11, 2025 | 79.38 | 80.06 | 79.26 | 79.26 | 79.26 | -2.39% | 540 |
| Nov 10, 2025 | 76.50 | 81.20 | 76.50 | 81.20 | 81.20 | 4.48% | 108 |
| Nov 7, 2025 | 76.66 | 77.72 | 76.66 | 77.72 | 77.72 | -4.82% | 10 |
| Nov 6, 2025 | 81.82 | 83.86 | 81.66 | 81.66 | 81.66 | -0.41% | 315 |
| Nov 5, 2025 | 76.26 | 82.00 | 76.26 | 82.00 | 82.00 | 3.64% | 120 |
| Nov 4, 2025 | 79.36 | 79.36 | 79.12 | 79.12 | 79.12 | 1.38% | 50 |
| Nov 3, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.04% | - |
| Oct 31, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.00% | - |
| Oct 30, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 1.67% | - |
| Oct 29, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.08% | - |
| Oct 28, 2025 | 76.86 | 76.86 | 75.98 | 75.98 | 75.98 | -4.31% | 40 |
| Oct 27, 2025 | 78.64 | 79.40 | 78.64 | 79.40 | 79.40 | 2.27% | 16 |