Vicor Corporation (FRA:VCV)
Germany · Delayed Price · Currency is EUR 272.20
-33.50 (-10.96%)
Last updated: Jun 26, 2026, 3:17 PM CET
FRA:VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 283.30 | 288.40 | 283.30 | 288.40 | - | -5.66% | - |
| 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 |
| Jun 16, 2026 | 275.80 | 279.90 | 275.80 | 279.90 | 279.90 | 0.18% | 7 |
| Jun 15, 2026 | 273.60 | 279.40 | 273.60 | 279.40 | 279.40 | 9.14% | 116 |
| Jun 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 6.18% | - |
| Jun 11, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 0.79% | - |
| Jun 10, 2026 | 243.80 | 243.80 | 237.50 | 239.20 | 239.20 | 5.42% | 34 |
| Jun 9, 2026 | 238.60 | 242.40 | 226.90 | 226.90 | 226.90 | -1.48% | 79 |
| Jun 8, 2026 | 233.00 | 243.70 | 229.30 | 230.30 | 230.30 | -3.56% | 498 |
| Jun 5, 2026 | 261.50 | 261.50 | 238.80 | 238.80 | 238.80 | -11.52% | 103 |
| Jun 4, 2026 | 280.40 | 280.40 | 269.90 | 269.90 | 269.90 | -5.03% | 115 |
| Jun 3, 2026 | 284.80 | 290.10 | 284.20 | 284.20 | 284.20 | -1.04% | 97 |
| Jun 2, 2026 | 279.40 | 287.20 | 279.40 | 287.20 | 287.20 | 3.27% | 106 |
| Jun 1, 2026 | 296.70 | 296.70 | 274.90 | 278.10 | 278.10 | 0.18% | 906 |
| May 29, 2026 | 295.90 | 298.50 | 277.60 | 277.60 | 277.60 | -7.59% | 79 |
| May 28, 2026 | 289.90 | 300.40 | 289.90 | 300.40 | 300.40 | -0.53% | 102 |
| May 27, 2026 | 288.60 | 302.00 | 286.80 | 302.00 | 302.00 | 18.25% | 299 |
| May 26, 2026 | 236.70 | 255.40 | 235.30 | 255.40 | 255.40 | 7.67% | 126 |
| May 25, 2026 | 233.10 | 237.20 | 233.10 | 237.20 | 237.20 | 1.93% | 10 |
| May 22, 2026 | 231.10 | 232.70 | 231.10 | 232.70 | 232.70 | 2.29% | 35 |
| May 21, 2026 | 226.30 | 229.00 | 226.30 | 227.50 | 227.50 | 5.76% | 131 |
| May 20, 2026 | 209.10 | 215.10 | 209.10 | 215.10 | 215.10 | 0.99% | 75 |
| May 19, 2026 | 210.30 | 213.00 | 210.30 | 213.00 | 213.00 | -3.05% | 4 |
| May 18, 2026 | 231.10 | 232.80 | 219.70 | 219.70 | 219.70 | -6.51% | 130 |
| May 15, 2026 | 237.00 | 242.40 | 234.30 | 235.00 | 235.00 | -10.88% | 141 |
| May 14, 2026 | 268.20 | 273.90 | 263.70 | 263.70 | 263.70 | -0.49% | 65 |
| May 13, 2026 | 254.90 | 265.00 | 254.90 | 265.00 | 265.00 | -2.75% | 95 |
| May 12, 2026 | 263.10 | 272.50 | 263.10 | 272.50 | 272.50 | 5.99% | 230 |
| May 11, 2026 | 221.30 | 257.10 | 221.10 | 257.10 | 257.10 | 14.93% | 994 |
| May 8, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -5.41% | - |
| May 7, 2026 | 237.20 | 237.20 | 236.50 | 236.50 | 236.50 | 2.38% | 6 |
| May 6, 2026 | 226.90 | 232.50 | 226.90 | 231.00 | 231.00 | 2.76% | 239 |
| May 5, 2026 | 215.10 | 224.80 | 215.10 | 224.80 | 224.80 | -2.68% | 77 |
| May 4, 2026 | 237.20 | 237.20 | 231.00 | 231.00 | 231.00 | 5.82% | 230 |
| Apr 30, 2026 | 220.10 | 223.60 | 218.30 | 218.30 | 218.30 | 2.44% | 223 |
| Apr 29, 2026 | 212.70 | 216.50 | 212.70 | 213.10 | 213.10 | 3.55% | 300 |
| Apr 28, 2026 | 227.50 | 227.50 | 205.80 | 205.80 | 205.80 | -14.04% | 271 |
| Apr 27, 2026 | 233.90 | 240.00 | 233.90 | 239.40 | 239.40 | 4.91% | 336 |
| Apr 24, 2026 | 225.90 | 228.20 | 225.90 | 228.20 | 228.20 | 2.10% | 29 |
| Apr 23, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 1.59% | - |
| Apr 22, 2026 | 216.00 | 221.60 | 216.00 | 220.00 | 220.00 | 9.02% | 131 |
| Apr 21, 2026 | 194.30 | 201.80 | 194.30 | 201.80 | 201.80 | 6.74% | 222 |
| Apr 20, 2026 | 182.10 | 189.05 | 182.10 | 189.05 | 189.05 | 10.23% | 10 |
| Apr 17, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 4.38% | - |