SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	47.57	48.45	47.28	48.42	48.42	1.81%	20,335,740
Nov 27, 2025	48.09	48.10	47.56	47.56	47.56	-0.11%	17,074,942
Nov 26, 2025	48.10	48.47	47.50	47.61	47.61	-1.02%	28,941,357
Nov 25, 2025	47.50	48.10	47.09	48.10	48.10	1.26%	35,554,441
Nov 24, 2025	46.70	47.50	46.50	47.50	47.50	1.71%	113,188,700
Nov 21, 2025	46.69	46.74	46.50	46.70	46.70	0.13%	37,444,240
Nov 20, 2025	46.60	46.79	46.51	46.64	46.64	0.11%	26,349,870
Nov 19, 2025	46.56	46.75	46.54	46.59	46.59	0.17%	14,401,570
Nov 18, 2025	46.70	46.75	46.50	46.51	46.51	-0.41%	24,400,100
Nov 17, 2025	46.50	46.98	46.50	46.70	46.70	0.43%	40,192,950
Nov 14, 2025	46.63	46.76	46.30	46.50	46.50	-0.30%	72,955,320
Nov 13, 2025	46.94	46.94	46.50	46.64	46.64	-0.36%	67,219,350
Nov 12, 2025	46.69	47.36	46.68	46.81	46.81	0.41%	63,796,040
Nov 11, 2025	46.50	46.73	46.49	46.62	46.62	0.24%	57,244,920
Nov 10, 2025	46.57	46.83	46.50	46.51	46.51	-	28,134,160
Nov 7, 2025	46.60	46.81	46.50	46.51	46.51	0.02%	56,628,070
Nov 6, 2025	46.50	46.68	46.42	46.50	46.50	0.28%	55,152,700
Nov 5, 2025	46.50	47.15	46.00	46.37	46.37	-0.28%	55,818,740
Nov 4, 2025	47.00	47.00	46.00	46.50	46.50	-0.75%	28,662,160
Nov 3, 2025	46.90	47.74	46.62	46.85	46.85	-0.11%	33,218,290
Oct 30, 2025	46.35	47.20	46.00	46.90	46.90	0.97%	25,761,480
Oct 29, 2025	46.65	46.87	46.35	46.45	46.45	0.45%	43,450,500
Oct 28, 2025	46.10	46.75	46.10	46.24	46.24	0.30%	48,229,790
Oct 27, 2025	46.96	46.96	46.00	46.10	46.10	0.20%	69,249,750
Oct 24, 2025	46.60	47.25	45.82	46.01	46.01	-1.03%	58,759,340
Oct 23, 2025	46.00	46.67	45.80	46.49	46.49	2.18%	52,074,990
Oct 22, 2025	45.00	46.00	45.00	45.50	45.50	-1.11%	39,658,750
Oct 21, 2025	47.23	47.50	46.01	46.01	46.01	-2.52%	60,766,250
Oct 20, 2025	47.90	48.75	47.00	47.20	47.20	-6.55%	93,826,570
Oct 17, 2025	50.65	50.89	50.47	50.51	46.78	0.08%	160,848,400
Oct 16, 2025	50.50	50.95	50.01	50.47	46.75	0.34%	87,007,580
Oct 15, 2025	50.50	50.80	50.00	50.30	46.59	-	87,058,790
Oct 14, 2025	51.13	51.50	50.30	50.30	46.59	-0.63%	70,167,340
Oct 13, 2025	50.65	51.50	50.48	50.62	46.89	0.44%	59,710,200
Oct 10, 2025	50.40	50.80	50.30	50.40	46.68	0.20%	72,073,980
Oct 9, 2025	50.70	51.42	50.30	50.30	46.59	-0.79%	95,324,630
Oct 8, 2025	50.90	50.92	50.31	50.70	46.96	0.80%	28,213,860
Oct 7, 2025	51.00	51.00	50.00	50.30	46.59	-0.16%	46,039,760
Oct 6, 2025	51.00	51.73	50.38	50.38	46.66	-1.22%	39,240,150
Oct 3, 2025	50.50	51.84	50.50	51.00	47.24	1.39%	57,800,870
Oct 2, 2025	50.32	50.50	50.15	50.30	46.59	-	50,849,310
Oct 1, 2025	50.99	50.99	50.30	50.30	46.59	-	88,518,530
Sep 30, 2025	51.00	51.00	50.25	50.30	46.59	0.08%	121,671,700
Sep 29, 2025	50.99	51.69	50.26	50.26	46.55	-0.49%	64,918,680
Sep 26, 2025	51.94	51.94	50.51	50.51	46.78	-1.92%	75,480,750
Sep 25, 2025	52.23	52.30	51.30	51.50	47.70	-0.90%	74,152,470
Sep 24, 2025	52.51	52.80	51.60	51.97	48.14	-0.92%	23,459,310
Sep 23, 2025	53.51	53.95	52.20	52.45	48.58	-1.50%	68,408,800
Sep 22, 2025	52.99	53.70	51.15	53.25	49.32	0.95%	86,150,320
Sep 17, 2025	53.50	53.50	52.75	52.75	48.86	-1.40%	34,203,340