Vectron Systems AG (HAM:V3S)
Germany · Delayed Price · Currency is EUR 13.10
+0.60 (4.80%)
At close: Jul 2, 2026
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 4.80% | 260 |
| Jul 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 24, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 2.46% | 267 |
| Jun 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 5 |
| Jun 22, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | -2.36% | 50 |
| Jun 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jun 18, 2026 | 13.00 | 13.30 | 12.70 | 13.10 | 13.10 | -2.96% | 5,540 |
| Jun 17, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.85% | 20 |
| Jun 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 150 |
| Jun 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 416 |
| Jun 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 215 |
| Jun 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 70 |
| Jun 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 23 |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 120 |
| Jun 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,500 |
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 502 |
| Jun 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 2, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 260 |
| Jun 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 158 |
| May 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 800 |
| May 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 240 |
| May 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 750 |
| May 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 250 |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 32 |
| May 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 48 |
| May 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 370 |
| May 15, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | 1,570 |
| May 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 12, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 702 |
| May 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 500 |
| May 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| May 7, 2026 | 13.10 | 13.90 | 13.10 | 13.80 | 13.80 | 2.99% | 74 |
| May 6, 2026 | 12.60 | 13.50 | 12.60 | 13.40 | 13.40 | 6.35% | 2,520 |
| May 5, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 120 |
| May 4, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -4.58% | 155 |
| Apr 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Apr 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 1,000 |
| Apr 27, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 40 |
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 200 |