Vascon Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	35.90	37.00	35.90	36.31	36.31	-1.55%	183,738
Jun 18, 2026	36.99	37.50	36.30	36.88	36.88	0.55%	321,886
Jun 17, 2026	36.50	37.20	35.50	36.68	36.68	2.12%	476,727
Jun 16, 2026	34.20	35.94	34.00	35.92	35.92	4.94%	688,480
Jun 15, 2026	34.99	35.20	33.92	34.23	34.23	-0.73%	378,759
Jun 12, 2026	32.96	34.80	32.96	34.48	34.48	-0.61%	547,425
Jun 11, 2026	34.73	34.73	34.50	34.69	34.69	4.87%	1,148,203
Jun 10, 2026	31.10	33.08	31.10	33.08	33.08	4.98%	178,326
Jun 9, 2026	30.27	31.83	30.27	31.51	31.51	1.35%	220,724
Jun 8, 2026	31.27	32.03	31.00	31.09	31.09	-2.93%	145,059
Jun 5, 2026	32.60	32.60	31.86	32.03	32.03	-0.59%	231,442
Jun 4, 2026	32.35	32.75	32.05	32.22	32.22	-0.40%	144,513
Jun 3, 2026	32.31	32.66	31.26	32.35	32.35	0.12%	272,328
Jun 2, 2026	33.24	33.24	31.95	32.31	32.31	-1.07%	263,087
Jun 1, 2026	34.00	34.37	32.20	32.66	32.66	-3.57%	238,308
May 29, 2026	33.85	34.40	33.50	33.87	33.87	0.39%	200,930
May 27, 2026	34.94	34.94	33.55	33.74	33.74	-2.09%	281,469
May 26, 2026	34.37	35.24	33.68	34.46	34.46	1.26%	197,371
May 25, 2026	34.80	34.80	33.11	34.03	34.03	-0.53%	160,699
May 22, 2026	34.88	35.00	34.00	34.21	34.21	-1.92%	165,690
May 21, 2026	35.15	35.65	34.16	34.88	34.88	-1.08%	125,035
May 20, 2026	35.26	35.70	33.80	35.26	35.26	2.00%	255,980
May 19, 2026	34.25	34.57	34.25	34.57	34.57	4.98%	91,584
May 18, 2026	34.09	34.09	32.46	32.93	32.93	-3.60%	264,750
May 15, 2026	34.00	34.50	33.25	34.16	34.16	-0.44%	211,514
May 14, 2026	35.73	36.49	34.00	34.31	34.31	-4.11%	438,848
May 13, 2026	35.73	37.25	35.73	35.78	35.78	-4.87%	1,190,837
May 12, 2026	37.90	38.00	37.61	37.61	37.61	-4.98%	203,911
May 11, 2026	38.11	40.44	38.01	39.58	39.58	-0.23%	344,672
May 8, 2026	40.41	40.88	39.00	39.67	39.67	-1.34%	278,674
May 7, 2026	39.00	40.64	38.50	40.21	40.21	2.84%	504,798
May 6, 2026	38.40	39.78	37.71	39.10	39.10	1.16%	426,221
May 5, 2026	37.50	40.00	37.05	38.65	38.65	1.31%	368,500
May 4, 2026	41.50	42.20	34.10	38.15	38.15	-7.54%	2,324,720
Apr 30, 2026	41.90	41.98	40.41	41.26	41.26	-1.74%	982,196
Apr 29, 2026	41.19	43.50	40.58	41.99	41.99	4.45%	3,804,453
Apr 28, 2026	38.00	41.20	38.00	40.20	40.20	4.63%	1,922,694
Apr 27, 2026	38.35	38.68	37.85	38.42	38.42	2.18%	523,428
Apr 24, 2026	38.00	38.21	37.00	37.60	37.60	-1.42%	829,995
Apr 23, 2026	38.45	39.42	37.72	38.14	38.14	-1.19%	798,861
Apr 22, 2026	37.74	39.19	37.63	38.60	38.60	2.28%	903,190
Apr 21, 2026	38.30	38.77	37.67	37.74	37.74	-0.11%	870,908
Apr 20, 2026	38.74	39.24	37.63	37.78	37.78	-2.45%	942,258
Apr 17, 2026	38.59	39.25	38.26	38.73	38.73	0.36%	831,405
Apr 16, 2026	39.10	40.00	37.66	38.59	38.59	0.34%	1,810,003
Apr 15, 2026	36.00	40.20	35.69	38.46	38.46	9.17%	3,043,469
Apr 13, 2026	34.57	36.01	34.50	35.23	35.23	-2.73%	1,304,432
Apr 10, 2026	34.60	36.40	34.60	36.22	36.22	3.99%	1,203,490
Apr 9, 2026	35.10	35.94	34.31	34.83	34.83	-1.33%	1,056,661
Apr 8, 2026	35.00	35.45	33.65	35.30	35.30	7.49%	1,418,240