Vicor Corporation (FRA:VCV)
Germany · Delayed Price · Currency is EUR 135.85
-22.20 (-14.05%)
At close: Mar 27, 2026
FRA:VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 138.85 | 138.85 | 135.85 | 135.85 | 135.85 | -14.05% | 50 |
| Mar 26, 2026 | 159.10 | 159.10 | 156.10 | 158.05 | 158.05 | 1.77% | 245 |
| Mar 25, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 4.79% | - |
| Mar 24, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.57% | - |
| Mar 23, 2026 | 140.00 | 149.05 | 138.75 | 149.05 | 149.05 | 2.02% | 68 |
| Mar 20, 2026 | 162.40 | 162.40 | 146.10 | 146.10 | 146.10 | -7.94% | 7 |
| Mar 19, 2026 | 166.45 | 166.45 | 158.70 | 158.70 | 158.70 | -5.08% | 32 |
| Mar 18, 2026 | 171.00 | 171.00 | 166.90 | 167.20 | 167.20 | 4.04% | 146 |
| Mar 17, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 6.00% | - |
| Mar 16, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 4.19% | - |
| Mar 13, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -3.32% | - |
| Mar 12, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.74% | - |
| Mar 11, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -3.46% | - |
| Mar 10, 2026 | 145.20 | 154.75 | 145.20 | 154.75 | 154.75 | 14.16% | 12 |
| Mar 9, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -4.78% | - |
| Mar 6, 2026 | 156.20 | 157.45 | 142.35 | 142.35 | 142.35 | -17.76% | 45 |
| Mar 5, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 1.35% | - |
| Mar 4, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 1.04% | - |
| Mar 3, 2026 | 174.60 | 174.60 | 169.05 | 169.05 | 169.05 | 0.09% | 87 |
| Mar 2, 2026 | 165.85 | 168.90 | 165.85 | 168.90 | 168.90 | -0.79% | 195 |
| Feb 27, 2026 | 172.70 | 172.70 | 170.25 | 170.25 | 170.25 | 2.96% | 205 |
| Feb 26, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 1.16% | - |
| Feb 25, 2026 | 160.15 | 163.45 | 160.15 | 163.45 | 163.45 | 2.57% | 17 |
| Feb 24, 2026 | 145.70 | 159.35 | 145.70 | 159.35 | 159.35 | 7.09% | 77 |
| Feb 23, 2026 | 141.30 | 150.35 | 141.30 | 148.80 | 148.80 | 3.55% | 121 |
| Feb 20, 2026 | 111.50 | 143.70 | 111.50 | 143.70 | 143.70 | 7.24% | 148 |
| Feb 19, 2026 | 131.65 | 134.00 | 131.65 | 134.00 | 134.00 | 1.32% | 60 |
| Feb 18, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 2.32% | - |
| Feb 17, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -2.82% | - |
| Feb 16, 2026 | 130.95 | 133.00 | 130.95 | 133.00 | 133.00 | -3.45% | 12 |
| Feb 13, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 1.96% | - |
| Feb 12, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 2.97% | - |
| Feb 11, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -1.13% | 25 |
| Feb 10, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -0.75% | 16 |
| Feb 9, 2026 | 137.05 | 137.70 | 133.70 | 133.70 | 133.70 | 0.34% | 37 |
| Feb 6, 2026 | 123.95 | 133.25 | 123.95 | 133.25 | 133.25 | 5.88% | 58 |
| Feb 5, 2026 | 128.60 | 131.05 | 125.85 | 125.85 | 125.85 | -1.91% | 180 |
| Feb 4, 2026 | 140.70 | 140.70 | 126.65 | 128.30 | 128.30 | -8.46% | 28 |
| Feb 3, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 0.11% | - |
| Feb 2, 2026 | 125.50 | 140.00 | 125.50 | 140.00 | 140.00 | -0.67% | 230 |
| Jan 30, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | -1.81% | - |
| Jan 29, 2026 | 138.70 | 143.55 | 138.70 | 143.55 | 143.55 | 3.57% | 15 |
| Jan 28, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 3.28% | - |
| Jan 27, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 1.36% | - |
| Jan 26, 2026 | 128.00 | 132.40 | 128.00 | 132.40 | 132.40 | -7.41% | 100 |
| Jan 23, 2026 | 143.45 | 144.05 | 143.00 | 143.00 | 143.00 | 3.44% | 100 |
| Jan 22, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 1.80% | - |
| Jan 21, 2026 | 133.95 | 135.80 | 133.95 | 135.80 | 135.80 | 9.69% | 15 |
| Jan 20, 2026 | 124.95 | 124.95 | 122.95 | 123.80 | 123.80 | -1.47% | 87 |
| Jan 19, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -0.91% | - |