Vectron Systems AG (HAM:V3S)
Germany · Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
At close: Nov 3, 2026
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 28, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | - | 4,400 |
| Oct 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 534 |
| Oct 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 300 |
| Oct 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 50 |
| Oct 22, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | -1.47% | 350 |
| Oct 21, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 3.03% | 500 |
| Oct 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 19, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 2,343 |
| Oct 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 80 |
| Oct 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | 122 |
| Oct 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 25 |
| Oct 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 857 |
| Oct 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 8, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | 120 |
| Oct 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 90 |
| Oct 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 5, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 10 |
| Oct 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Oct 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Sep 30, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | - | 203 |
| Sep 29, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 230 |
| Sep 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Sep 24, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 92 |
| Sep 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 118 |
| Sep 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Sep 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 38 |
| Sep 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 5 |
| Sep 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 5 |
| Aug 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 110 |
| Aug 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 450 |
| Aug 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 677 |
| Aug 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,250 |