Vicor Corporation (FRA:VCV)
Germany · Delayed Price · Currency is EUR 214.10
-2.40 (-1.11%)
Last updated: Jul 21, 2026, 11:01 AM CET
FRA:VCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | - | -2.49% | - |
| 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 |
| 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 |