Vascon Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	32.50	33.41	32.03	32.84	32.84	0.43%	775,904
Apr 6, 2026	33.35	33.55	31.90	32.70	32.70	-2.30%	1,369,631
Apr 2, 2026	29.96	33.88	28.25	33.47	33.47	9.63%	2,751,607
Apr 1, 2026	28.02	30.85	28.02	30.53	30.53	12.82%	1,545,603
Mar 30, 2026	29.00	29.59	26.75	27.06	27.06	-8.98%	2,789,017
Mar 27, 2026	31.50	31.58	29.60	29.73	29.73	-6.95%	1,672,294
Mar 25, 2026	31.01	32.74	30.89	31.95	31.95	5.31%	1,754,888
Mar 24, 2026	30.00	30.98	29.55	30.34	30.34	2.81%	1,201,121
Mar 23, 2026	31.35	31.35	29.30	29.51	29.51	-6.73%	1,421,178
Mar 20, 2026	32.22	32.75	31.25	31.64	31.64	0.13%	718,222
Mar 19, 2026	32.49	32.70	31.12	31.60	31.60	-4.68%	619,983
Mar 18, 2026	31.88	34.14	31.36	33.15	33.15	4.81%	1,754,545
Mar 17, 2026	31.50	32.43	31.10	31.63	31.63	1.09%	1,292,314
Mar 16, 2026	33.05	33.40	30.75	31.29	31.29	-6.68%	2,530,124
Mar 13, 2026	35.00	36.04	33.11	33.53	33.53	-3.26%	2,711,590