Vicor Corporation (FRA:VCV)
Germany · Delayed Price · Currency is EUR 286.20
-1.00 (-0.35%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 284.80 | 290.10 | 284.80 | 285.60 | - | -0.56% | - |
| 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% | - |
| Apr 16, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 2.78% | - |
| Apr 15, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 1.49% | - |
| Apr 14, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1.03% | - |
| Apr 13, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -0.83% | - |
| Apr 10, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 2.78% | - |
| Apr 9, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 5.12% | - |
| Apr 8, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 11.67% | - |
| Apr 7, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 0.19% | 18 |
| Apr 2, 2026 | 132.70 | 132.70 | 130.05 | 130.05 | 130.05 | -6.54% | 305 |
| Apr 1, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 11.86% | - |
| Mar 31, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -7.16% | - |
| Mar 30, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.36% | 18 |
| 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 |