SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.60	48.01	47.26	47.87	47.87	0.57%	13,148,380
Feb 19, 2026	47.00	48.00	46.30	47.60	47.60	2.81%	28,997,621
Feb 18, 2026	46.40	47.54	46.30	46.30	46.30	-0.22%	21,914,566
Feb 17, 2026	45.50	47.10	45.50	46.40	46.40	2.86%	33,732,265
Feb 16, 2026	47.00	47.30	45.00	45.11	45.11	-3.71%	18,690,750
Feb 13, 2026	47.67	47.67	45.50	46.85	46.85	2.18%	46,441,446
Feb 12, 2026	47.60	47.94	45.85	45.85	45.85	-4.08%	44,747,863
Feb 11, 2026	48.03	48.65	46.50	47.80	47.80	-0.50%	45,581,680
Feb 10, 2026	48.70	48.98	48.01	48.04	48.04	-0.46%	41,004,266
Feb 9, 2026	48.00	48.49	48.00	48.26	48.26	0.44%	33,891,680
Feb 6, 2026	48.37	48.80	48.05	48.05	48.05	0.06%	25,168,933
Feb 5, 2026	48.80	48.80	48.02	48.02	48.02	-0.81%	29,555,183
Feb 4, 2026	48.99	49.45	48.30	48.41	48.41	-0.49%	25,508,430
Feb 3, 2026	49.00	50.00	48.00	48.65	48.65	-1.72%	34,285,131
Feb 2, 2026	48.27	49.50	48.00	49.50	49.50	3.02%	49,383,359
Jan 30, 2026	48.70	49.66	48.05	48.05	48.05	-0.31%	70,183,960
Jan 29, 2026	49.37	50.00	48.18	48.20	48.20	-2.37%	71,845,960
Jan 28, 2026	48.90	49.44	48.44	49.37	49.37	2.00%	19,243,734
Jan 27, 2026	48.02	49.09	47.70	48.40	48.40	1.47%	48,525,238
Jan 26, 2026	50.00	50.31	47.70	47.70	47.70	-4.58%	76,745,766
Jan 23, 2026	50.01	50.84	49.50	49.99	49.99	-1.01%	59,517,309
Jan 22, 2026	49.98	50.50	49.66	50.50	50.50	1.41%	37,366,920
Jan 21, 2026	49.49	50.49	49.06	49.80	49.80	1.63%	66,645,330
Jan 20, 2026	49.01	49.98	48.55	49.00	49.00	-0.04%	47,346,000
Jan 19, 2026	50.00	50.00	49.00	49.02	49.02	-1.84%	15,580,550
Jan 16, 2026	50.00	50.00	49.23	49.94	49.94	-0.14%	46,112,820
Jan 15, 2026	50.70	51.12	50.01	50.01	50.01	-1.40%	56,815,960
Jan 14, 2026	51.50	52.00	50.72	50.72	50.72	-1.99%	21,543,460
Jan 13, 2026	50.90	52.50	50.90	51.75	51.75	1.45%	60,498,977
Jan 12, 2026	51.90	52.24	51.01	51.01	51.01	-1.71%	43,482,629
Jan 9, 2026	51.00	52.49	50.90	51.90	51.90	1.76%	62,138,230
Jan 8, 2026	49.24	51.00	49.24	51.00	51.00	3.57%	94,102,025
Jan 7, 2026	48.80	49.24	48.03	49.24	49.24	2.05%	60,089,501
Jan 6, 2026	48.20	48.78	48.10	48.25	48.25	0.52%	28,126,780
Jan 5, 2026	47.00	48.00	47.00	48.00	48.00	2.13%	27,340,980
Jan 2, 2026	46.80	47.75	46.80	47.00	47.00	0.47%	19,037,750
Dec 30, 2025	47.00	47.00	46.50	46.78	46.78	-	18,113,890
Dec 29, 2025	47.00	47.00	46.78	46.78	46.78	-0.30%	30,277,341
Dec 26, 2025	47.03	47.03	46.54	46.92	46.92	-0.21%	18,125,118
Dec 24, 2025	47.60	47.75	47.00	47.02	47.02	0.04%	21,409,640
Dec 23, 2025	47.88	47.88	47.00	47.00	47.00	-1.05%	31,262,140
Dec 22, 2025	47.88	47.88	47.40	47.50	47.50	-	47,866,320
Dec 19, 2025	47.50	47.80	47.50	47.50	47.50	-	40,981,018
Dec 18, 2025	47.90	48.39	47.50	47.50	47.50	-1.02%	23,599,050
Dec 17, 2025	47.98	47.99	47.50	47.99	47.99	-	24,908,870
Dec 16, 2025	48.05	48.19	47.77	47.99	47.99	-0.12%	9,947,959
Dec 15, 2025	48.10	48.60	48.00	48.05	48.05	-0.06%	17,867,763
Dec 12, 2025	48.52	48.61	47.60	48.08	48.08	-0.91%	38,028,076
Dec 11, 2025	47.52	48.80	47.50	48.52	48.52	2.10%	31,666,377
Dec 10, 2025	48.20	48.60	47.52	47.52	47.52	-1.21%	19,889,960