Vicor Corporation (FRA:VCV)
Germany · Delayed Price · Currency is EUR 164.70
+2.00 (1.23%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:VCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -2.69% | - |
| Aug 24, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -5.16% | - |
| Aug 21, 2026 | 175.95 | 176.30 | 175.95 | 176.30 | 176.30 | -5.01% | 80 |
| Aug 20, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -9.90% | - |
| Aug 19, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.92% | - |
| Aug 18, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 2.56% | - |
| Aug 17, 2026 | 203.30 | 206.90 | 203.30 | 206.90 | 206.90 | 5.45% | 25 |
| Aug 14, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 0.98% | - |
| Aug 13, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 6.73% | - |
| Aug 12, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 0.36% | - |
| Aug 11, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -4.98% | 10 |
| Aug 10, 2026 | 191.15 | 191.15 | 190.90 | 190.90 | 190.90 | 1.70% | 10 |
| Aug 7, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | -0.16% | - |
| Aug 6, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -3.81% | - |
| Aug 5, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 4.77% | - |
| Aug 4, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | -0.72% | - |
| Aug 3, 2026 | 181.85 | 187.90 | 179.95 | 187.90 | 187.90 | -0.34% | 131 |
| Jul 31, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 19.00% | 31 |
| Jul 30, 2026 | 159.95 | 159.95 | 158.45 | 158.45 | 158.45 | -5.82% | 31 |
| Jul 29, 2026 | 163.45 | 168.25 | 163.45 | 168.25 | 168.25 | -3.50% | 15 |
| Jul 28, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -1.50% | - |
| Jul 27, 2026 | 187.90 | 187.90 | 177.00 | 177.00 | 177.00 | -10.47% | 23 |
| Jul 24, 2026 | 201.60 | 204.10 | 197.70 | 197.70 | 197.70 | -0.10% | 46 |
| Jul 23, 2026 | 190.05 | 197.90 | 190.05 | 197.90 | 197.90 | 1.80% | 44 |
| Jul 22, 2026 | 186.25 | 194.40 | 185.75 | 194.40 | 194.40 | -9.20% | 30 |
| Jul 21, 2026 | 211.10 | 214.10 | 211.10 | 214.10 | 214.10 | -1.11% | 17 |
| Jul 20, 2026 | 209.40 | 216.50 | 209.40 | 216.50 | 216.50 | 11.40% | 152 |
| Jul 17, 2026 | 189.55 | 194.35 | 188.90 | 194.35 | 194.35 | -3.07% | 23 |
| Jul 16, 2026 | 226.20 | 226.20 | 200.50 | 200.50 | 200.50 | -16.32% | 10 |
| Jul 15, 2026 | 237.80 | 243.70 | 237.80 | 239.60 | 239.60 | 8.03% | 241 |
| Jul 14, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -4.36% | - |
| Jul 13, 2026 | 228.40 | 231.90 | 227.60 | 231.90 | 231.90 | -1.61% | 41 |
| Jul 10, 2026 | 242.20 | 242.20 | 235.70 | 235.70 | 235.70 | 1.25% | 15 |
| Jul 9, 2026 | 230.20 | 235.00 | 230.20 | 232.80 | 232.80 | 6.25% | 91 |
| Jul 8, 2026 | 224.10 | 224.10 | 219.10 | 219.10 | 219.10 | -4.28% | 14 |
| Jul 7, 2026 | 244.60 | 244.60 | 228.90 | 228.90 | 228.90 | -13.20% | 130 |
| Jul 6, 2026 | 252.60 | 263.70 | 252.60 | 263.70 | 263.70 | 1.70% | 94 |
| Jul 3, 2026 | 253.10 | 259.30 | 253.10 | 259.30 | 259.30 | -0.92% | 10 |
| Jul 2, 2026 | 305.00 | 305.00 | 261.70 | 261.70 | 261.70 | -21.06% | 8 |
| Jul 1, 2026 | 329.50 | 333.50 | 329.50 | 331.50 | 331.50 | 1.72% | 62 |
| Jun 30, 2026 | 323.00 | 327.10 | 319.90 | 325.90 | 325.90 | 11.27% | 31 |
| Jun 29, 2026 | 295.20 | 296.80 | 292.90 | 292.90 | 292.90 | 7.60% | 190 |
| Jun 26, 2026 | 283.30 | 288.40 | 271.70 | 272.20 | 272.20 | -10.96% | 180 |
| Jun 25, 2026 | 295.10 | 305.70 | 295.10 | 305.70 | 305.70 | 0.33% | 25 |
| Jun 24, 2026 | 297.10 | 304.70 | 297.10 | 304.70 | 304.70 | 5.18% | 11 |
| Jun 23, 2026 | 302.00 | 302.00 | 289.70 | 289.70 | 289.70 | -8.70% | 20 |
| Jun 22, 2026 | 290.20 | 317.30 | 290.20 | 317.30 | 317.30 | 12.52% | 5 |
| Jun 19, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | -1.16% | 200 |
| Jun 18, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 1.21% | - |
| Jun 17, 2026 | 276.60 | 281.90 | 276.60 | 281.90 | 281.90 | 0.71% | 44 |