Vascon Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.00	44.01	42.00	42.26	42.26	-4.45%	730,157
Jan 22, 2026	40.71	44.70	40.71	44.23	44.23	9.48%	7,074,261
Jan 21, 2026	40.20	41.61	39.31	40.40	40.40	-0.47%	1,306,745
Jan 20, 2026	43.15	43.27	40.25	40.59	40.59	-6.28%	1,325,620
Jan 19, 2026	44.20	44.68	43.01	43.31	43.31	-2.04%	529,551
Jan 16, 2026	45.45	45.45	44.10	44.21	44.21	-1.29%	695,458
Jan 14, 2026	44.50	45.47	44.41	44.79	44.79	0.29%	593,551
Jan 13, 2026	44.64	45.79	44.01	44.66	44.66	0.27%	1,257,623
Jan 12, 2026	45.72	45.99	43.77	44.54	44.54	-1.83%	1,265,932
Jan 9, 2026	46.30	47.43	45.20	45.37	45.37	-2.93%	1,110,576
Jan 8, 2026	47.58	50.50	46.01	46.74	46.74	-1.68%	3,436,485
Jan 7, 2026	47.43	49.00	47.21	47.54	47.54	-0.17%	1,254,947
Jan 6, 2026	45.65	48.00	45.20	47.62	47.62	4.45%	1,715,361
Jan 5, 2026	46.80	47.09	45.20	45.59	45.59	-2.27%	651,329
Jan 2, 2026	45.60	47.29	45.50	46.65	46.65	2.91%	1,239,061
Jan 1, 2026	45.62	45.75	45.15	45.33	45.33	0.09%	332,847
Dec 31, 2025	44.99	46.07	44.99	45.29	45.29	1.34%	918,571
Dec 30, 2025	44.40	44.99	44.08	44.69	44.69	0.70%	745,972
Dec 29, 2025	45.85	45.86	44.21	44.38	44.38	-3.27%	1,131,850
Dec 26, 2025	46.74	47.05	45.64	45.88	45.88	-1.27%	592,584
Dec 24, 2025	47.77	48.41	46.25	46.47	46.47	-2.88%	801,942
Dec 23, 2025	46.80	48.40	46.80	47.85	47.85	0.21%	814,313
Dec 22, 2025	47.30	49.00	47.25	47.75	47.75	1.34%	1,306,339
Dec 19, 2025	45.71	47.60	45.50	47.12	47.12	3.45%	1,171,362
Dec 18, 2025	46.32	46.50	45.14	45.55	45.55	-1.34%	895,810
Dec 17, 2025	47.31	47.62	45.25	46.17	46.17	-3.13%	844,708
Dec 16, 2025	47.31	48.40	46.00	47.66	47.66	2.23%	1,934,214
Dec 15, 2025	45.36	48.28	44.64	46.62	46.62	2.78%	2,945,254
Dec 12, 2025	45.30	45.69	44.72	45.36	45.36	0.64%	729,098
Dec 11, 2025	44.80	45.38	44.25	45.07	45.07	0.58%	748,526
Dec 10, 2025	46.08	46.90	44.23	44.81	44.81	-2.71%	1,132,671
Dec 9, 2025	44.81	46.45	43.70	46.06	46.06	2.56%	1,547,886
Dec 8, 2025	47.46	47.59	44.50	44.91	44.91	-5.37%	2,119,324
Dec 5, 2025	48.40	48.40	47.13	47.46	47.46	-1.94%	882,880
Dec 4, 2025	48.77	49.26	48.19	48.40	48.40	-0.76%	945,503
Dec 3, 2025	49.96	50.33	48.45	48.77	48.77	-2.52%	1,026,254
Dec 2, 2025	50.94	50.99	49.71	50.03	50.03	-0.50%	823,099
Dec 1, 2025	51.30	52.10	50.00	50.28	50.28	-1.99%	980,008
Nov 28, 2025	51.60	52.31	50.47	51.30	51.30	-0.08%	1,175,744
Nov 27, 2025	49.89	51.99	49.40	51.34	51.34	3.49%	2,917,861
Nov 26, 2025	49.70	50.58	49.36	49.61	49.61	0.06%	1,037,894
Nov 25, 2025	49.00	50.45	48.84	49.58	49.58	1.60%	1,232,386
Nov 24, 2025	51.00	51.11	48.60	48.80	48.80	-3.27%	2,185,258
Nov 21, 2025	53.47	53.85	50.12	50.45	50.45	-5.24%	3,294,623
Nov 20, 2025	52.09	54.69	51.68	53.24	53.24	2.78%	3,597,750
Nov 19, 2025	54.55	55.50	51.50	51.80	51.80	-4.66%	3,661,469
Nov 18, 2025	56.67	56.92	54.00	54.33	54.33	-4.20%	1,631,047
Nov 17, 2025	57.39	58.82	56.36	56.71	56.71	-1.15%	1,224,851
Nov 14, 2025	57.47	58.22	56.76	57.37	57.37	-0.17%	1,187,048
Nov 13, 2025	59.00	59.95	57.10	57.47	57.47	-2.64%	1,766,323