Vectron Systems AG (HAM:V3S)
Germany · Delayed Price · Currency is EUR 14.00
+0.90 (6.87%)
At close: Jul 24, 2026
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jul 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jul 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.10 | 0.75% | - |
| Jul 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.00 | - | - |
| Jul 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.00 | - | 295 |
| Jul 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.00 | -4.96% | - |
| Jul 8, 2026 | 13.40 | 14.10 | 13.40 | 14.10 | 13.68 | 6.02% | 17 |
| Jul 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.91 | -0.75% | - |
| Jul 6, 2026 | 13.50 | 13.70 | 13.40 | 13.40 | 13.00 | -0.74% | 7,345 |
| Jul 3, 2026 | 13.00 | 14.50 | 13.00 | 13.50 | 13.10 | 3.05% | 7,582 |
| Jul 2, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 12.71 | 4.80% | 260 |
| Jul 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | - | - |
| Jun 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | - | - |
| Jun 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | - | - |
| Jun 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | - | - |
| Jun 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | - | - |
| Jun 24, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.13 | 2.46% | 267 |
| Jun 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.84 | -1.61% | 5 |
| Jun 22, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.03 | -2.36% | 50 |
| Jun 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | -3.05% | - |
| Jun 18, 2026 | 13.00 | 13.30 | 12.70 | 13.10 | 12.71 | -2.96% | 5,540 |
| Jun 17, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.10 | 3.85% | 20 |
| Jun 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 150 |
| Jun 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 416 |
| Jun 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 215 |
| Jun 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 70 |
| Jun 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 23 |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 520 |
| Jun 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | - |
| Jun 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 2,500 |
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 502 |
| Jun 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | - |
| Jun 2, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.61 | - | 260 |
| Jun 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 158 |
| May 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 800 |
| May 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 240 |
| May 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 750 |
| May 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 250 |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 32 |
| May 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 48 |
| May 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | - |
| May 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | - |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | - |
| May 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | -0.76% | 370 |