Vectron Systems AG (HAM:V3S)
Germany · Delayed Price · Currency is EUR 13.80
+0.10 (0.73%)
At close: Sep 24, 2026
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 89 |
| Aug 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Aug 19, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -1.43% | 90 |
| Aug 18, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 1 |
| Aug 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 688 |
| Aug 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 147 |
| Aug 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | 2,150 |
| Aug 7, 2026 | 13.30 | 14.40 | 13.30 | 13.90 | 13.90 | 4.51% | 5,000 |
| Aug 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 233 |
| Aug 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Jul 28, 2026 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 6.06% | 3 |
| Jul 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Jul 24, 2026 | 13.10 | 14.00 | 13.10 | 14.00 | 14.00 | 6.87% | 1,000 |
| Jul 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 20, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 10 |
| Jul 17, 2026 | 13.10 | 14.00 | 13.10 | 13.10 | 13.10 | - | 130 |