Vascon Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	30.89	30.89	29.75	30.30	30.30	-0.07%	677,717
Oct 21, 2026	32.71	33.17	29.88	30.32	30.32	-6.91%	945,450
Oct 19, 2026	33.30	33.35	32.00	32.57	32.57	-2.86%	830,128
Oct 16, 2026	31.00	34.26	31.00	33.53	33.53	11.17%	20,015,023
Oct 15, 2026	30.39	30.80	30.00	30.16	30.16	-1.76%	351,414
Oct 14, 2026	30.50	30.94	30.06	30.70	30.70	0.26%	212,617
Oct 13, 2026	30.35	31.01	29.83	30.62	30.62	0.03%	300,754
Oct 12, 2026	30.50	31.43	30.45	30.61	30.61	-0.23%	297,712
Oct 9, 2026	30.34	30.89	29.83	30.68	30.68	1.12%	254,583
Oct 8, 2026	32.09	32.24	30.00	30.34	30.34	-6.16%	731,367
Oct 7, 2026	32.12	32.51	32.05	32.33	32.33	0.06%	206,540
Oct 6, 2026	32.10	33.00	31.99	32.31	32.31	0.12%	325,907
Oct 5, 2026	33.00	33.70	32.05	32.27	32.27	-0.95%	452,260
Oct 1, 2026	33.90	34.00	32.05	32.58	32.58	-3.24%	712,339
Sep 30, 2026	34.20	34.94	33.50	33.67	33.67	-0.88%	337,424
Sep 29, 2026	35.05	35.23	33.01	33.97	33.97	-2.83%	707,643
Sep 28, 2026	35.05	36.08	34.05	34.96	34.96	0.58%	1,507,212
Sep 25, 2026	37.00	38.00	34.06	34.76	34.76	4.42%	6,719,189
Sep 24, 2026	32.50	34.90	32.25	33.29	33.29	0.91%	1,975,613
Sep 23, 2026	31.44	33.46	31.40	32.99	32.99	4.93%	942,948
Sep 22, 2026	32.25	32.49	31.20	31.44	31.44	-2.30%	391,428
Sep 21, 2026	30.00	32.81	30.00	32.18	32.18	6.03%	1,379,202
Sep 18, 2026	30.40	30.94	29.50	30.35	30.35	-0.52%	305,184
Sep 17, 2026	29.40	30.70	29.28	30.51	30.51	3.18%	187,864
Sep 16, 2026	29.00	30.95	28.25	29.57	29.57	1.62%	259,421
Sep 15, 2026	30.05	30.48	28.86	29.10	29.10	-3.26%	368,759
Sep 11, 2026	30.15	30.34	29.62	30.08	30.08	-0.23%	205,831
Sep 10, 2026	29.68	30.33	29.65	30.15	30.15	1.52%	225,491
Sep 9, 2026	29.89	30.69	29.60	29.70	29.70	-0.57%	236,751
Sep 8, 2026	29.94	30.15	29.76	29.87	29.87	-0.73%	224,163
Sep 7, 2026	30.56	30.79	30.00	30.09	30.09	-1.25%	143,213
Sep 4, 2026	30.13	30.85	29.82	30.47	30.47	1.40%	205,749
Sep 3, 2026	30.19	31.00	29.53	30.05	30.05	-0.20%	307,521
Sep 2, 2026	30.50	30.70	29.93	30.11	30.11	-1.34%	251,078
Sep 1, 2026	30.56	31.31	30.20	30.52	30.52	0.46%	320,857
Aug 31, 2026	30.98	31.09	29.92	30.38	30.38	-1.94%	320,657
Aug 28, 2026	30.88	31.25	30.81	30.98	30.98	0.65%	213,371
Aug 27, 2026	31.11	31.50	30.66	30.78	30.78	-1.06%	200,761
Aug 26, 2026	31.01	31.40	30.81	31.11	31.11	0.35%	184,351
Aug 25, 2026	31.30	31.59	30.75	31.00	31.00	-0.80%	206,395
Aug 24, 2026	32.00	32.51	31.05	31.25	31.25	-1.85%	262,938
Aug 21, 2026	30.95	32.12	30.68	31.84	31.84	3.58%	428,283
Aug 20, 2026	31.06	31.26	30.70	30.74	30.74	-0.61%	202,724
Aug 19, 2026	30.86	31.30	30.60	30.93	30.93	0.85%	234,374
Aug 18, 2026	31.29	31.35	30.50	30.67	30.67	-1.48%	408,114
Aug 17, 2026	31.51	31.80	31.00	31.13	31.13	-2.17%	203,175
Aug 14, 2026	31.75	31.96	31.10	31.82	31.82	1.31%	217,174
Aug 13, 2026	32.50	32.60	31.06	31.41	31.41	0.48%	504,368
Aug 12, 2026	32.40	32.45	29.53	31.26	31.26	-2.40%	1,350,368
Aug 11, 2026	34.88	35.19	31.88	32.03	32.03	-7.11%	1,526,141