Vectron Systems AG (HAM:V3S)
Germany · Delayed Price · Currency is EUR 13.00
0.00 (0.00%)
At close: May 20, 2026
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 268 |
| Apr 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 100 |
| Apr 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 60 |
| Apr 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 299 |
| Apr 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Apr 8, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 3.15% | 300 |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 401 |
| Apr 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 500 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 899 |
| Mar 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 500 |
| Mar 24, 2026 | 12.80 | 14.00 | 12.80 | 12.80 | 12.80 | -8.57% | 600 |
| Mar 23, 2026 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | - | 100 |
| Mar 20, 2026 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | 1.45% | 145 |
| Mar 19, 2026 | 12.80 | 13.80 | 12.80 | 13.80 | 13.80 | -1.43% | 155 |
| 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 |