Vectron Systems AG (HAM:V3S)
Germany · Delayed Price · Currency is EUR 13.80
-0.20 (-1.43%)
At close: Mar 19, 2026
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | - | 200 |
| Mar 17, 2026 | 12.70 | 14.00 | 12.70 | 14.00 | 14.00 | 4.48% | 265 |
| Mar 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 12, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 5 |
| Mar 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Mar 9, 2026 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 3.73% | 100 |
| Mar 6, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 1,000 |
| Mar 5, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 320 |
| Mar 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 280 |
| Mar 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 756 |
| Mar 2, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.14% | 1,130 |
| Feb 27, 2026 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -0.38% | 20 |
| Feb 26, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 10 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 23, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 152 |
| Feb 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 980 |
| Feb 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 3,244 |
| Feb 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 110 |
| Feb 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 50 |
| Feb 13, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 2,030 |
| Feb 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 300 |
| Feb 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 3,051 |
| Feb 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 1,600 |
| Feb 6, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -4.35% | 3,019 |
| Feb 5, 2026 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | 4.55% | 20 |
| Feb 4, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 50 |
| Feb 3, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 2 |
| Feb 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 90 |
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 5,553 |
| Jan 29, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 4,502 |
| Jan 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 755 |
| Jan 27, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | 178 |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 64 |
| Jan 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,100 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 700 |
| Jan 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jan 19, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 365 |
| Jan 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 220 |
| Jan 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 632 |
| Jan 13, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 40 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | - | 376 |
| Jan 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 200 |