Vicor Corporation (FRA:VCV)
Germany · Delayed Price · Currency is EUR 167.70
-7.30 (-4.17%)
At close: Oct 23, 2026
FRA:VCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 160.15 | 167.70 | 160.15 | 167.70 | 167.70 | -4.17% | 7 |
| Oct 22, 2026 | 177.25 | 177.25 | 175.00 | 175.00 | 175.00 | -3.66% | 10 |
| Oct 21, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 8.77% | - |
| Oct 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -7.27% | - |
| Oct 19, 2026 | 176.80 | 180.90 | 176.80 | 180.10 | 180.10 | -6.34% | 19 |
| Oct 16, 2026 | 197.05 | 197.05 | 192.30 | 192.30 | 192.30 | -7.41% | 133 |
| Oct 15, 2026 | 210.40 | 210.40 | 207.70 | 207.70 | 207.70 | -12.29% | 81 |
| Oct 14, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 6.43% | - |
| Oct 13, 2026 | 228.00 | 228.00 | 222.50 | 222.50 | 222.50 | -9.41% | 17 |
| Oct 12, 2026 | 238.00 | 245.60 | 238.00 | 245.60 | 245.60 | 1.11% | 40 |
| Oct 9, 2026 | 235.10 | 242.90 | 235.10 | 242.90 | 242.90 | -1.26% | 41 |
| Oct 8, 2026 | 249.20 | 249.20 | 246.00 | 246.00 | 246.00 | -6.00% | 60 |
| Oct 7, 2026 | 264.00 | 264.00 | 261.70 | 261.70 | 261.70 | -3.68% | 22 |
| Oct 6, 2026 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 0.26% | - |
| Oct 5, 2026 | 277.30 | 277.30 | 271.00 | 271.00 | 271.00 | -1.56% | 45 |
| Oct 2, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | -6.39% | - |
| Oct 1, 2026 | 287.10 | 294.10 | 287.10 | 294.10 | 294.10 | 16.15% | 9 |
| Sep 30, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 3.30% | - |
| Sep 29, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | 2.00% | - |
| Sep 28, 2026 | 239.60 | 240.30 | 239.60 | 240.30 | 240.30 | -1.07% | 37 |
| Sep 25, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 1.46% | - |
| Sep 24, 2026 | 244.00 | 244.00 | 239.40 | 239.40 | 239.40 | -1.52% | 41 |
| Sep 23, 2026 | 230.90 | 243.10 | 230.90 | 243.10 | 243.10 | 12.49% | 10 |
| Sep 22, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | 10.76% | - |
| Sep 21, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 1.19% | - |
| Sep 18, 2026 | 188.75 | 192.80 | 188.75 | 192.80 | 192.80 | 8.83% | 35 |
| Sep 17, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | 11.24% | - |
| Sep 16, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -1.52% | - |
| Sep 15, 2026 | 157.45 | 161.70 | 157.45 | 161.70 | 161.70 | -2.59% | 50 |
| Sep 14, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 9.10% | - |
| Sep 11, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -2.25% | 36 |
| Sep 10, 2026 | 156.20 | 156.20 | 155.65 | 155.65 | 155.65 | -5.55% | 14 |
| Sep 9, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 1.82% | - |
| Sep 8, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 0.12% | - |
| Sep 7, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 3.32% | - |
| Sep 4, 2026 | 152.55 | 156.50 | 152.55 | 156.45 | 156.45 | 1.29% | 252 |
| Sep 3, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 2.90% | - |
| Sep 2, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -6.63% | - |
| Sep 1, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 0.34% | - |
| Aug 31, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -7.08% | - |
| Aug 28, 2026 | 172.25 | 172.40 | 172.25 | 172.40 | 172.40 | -1.12% | 12 |
| Aug 27, 2026 | 170.65 | 174.35 | 170.65 | 174.35 | 174.35 | 5.86% | 10 |
| Aug 26, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 1.23% | - |
| 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 |