Vicor Corporation (FRA:VCV)
Germany · Delayed Price · Currency is EUR 191.40
+14.25 (8.04%)
At close: Sep 18, 2026
FRA:VCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |