SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	42.67	42.67	42.20	42.44	42.44	0.12%	23,134,631
Jun 5, 2026	42.60	42.60	42.20	42.39	42.39	0.45%	96,628,890
Jun 4, 2026	42.36	42.90	42.17	42.20	42.20	-0.09%	103,365,700
Jun 3, 2026	42.70	42.70	42.00	42.24	42.24	-0.59%	83,871,040
Jun 2, 2026	43.00	43.00	42.20	42.49	42.49	-0.38%	39,143,209
Jun 1, 2026	43.99	43.99	42.20	42.65	42.65	-0.36%	183,475,700
May 29, 2026	45.49	45.79	44.49	44.49	42.80	-2.20%	120,865,300
May 28, 2026	45.59	45.59	45.01	45.49	43.77	-0.22%	25,058,430
May 27, 2026	45.50	45.60	45.01	45.59	43.86	1.22%	35,971,980
May 26, 2026	45.84	45.96	45.01	45.04	43.33	-0.79%	48,728,500
May 25, 2026	46.50	46.66	45.32	45.40	43.68	0.84%	38,836,660
May 22, 2026	45.82	48.30	45.02	45.02	43.31	-1.75%	44,901,680
May 20, 2026	45.98	46.00	45.45	45.82	44.08	0.84%	79,280,160
May 19, 2026	45.40	46.00	45.00	45.44	43.72	1.20%	45,038,300
May 18, 2026	46.00	47.00	44.68	44.90	43.20	-1.97%	72,182,210
May 15, 2026	45.20	45.80	44.02	45.80	44.06	3.28%	81,136,900
May 14, 2026	51.14	52.20	50.61	51.05	42.66	-0.18%	125,074,800
May 13, 2026	52.60	52.98	51.00	51.14	42.74	-2.76%	70,759,510
May 12, 2026	52.76	53.29	52.45	52.59	43.95	-0.30%	41,411,270
May 11, 2026	53.50	53.99	51.80	52.75	44.08	-0.49%	72,941,130
May 8, 2026	54.00	54.00	53.01	53.01	44.30	-1.47%	42,769,160
May 7, 2026	54.00	54.80	53.36	53.80	44.96	-0.92%	52,534,520
May 6, 2026	52.80	54.30	52.80	54.30	45.38	3.47%	97,217,910
May 5, 2026	51.31	52.60	51.30	52.48	43.86	2.30%	103,682,800
May 4, 2026	51.00	52.34	51.00	51.30	42.87	0.59%	52,623,910
Apr 30, 2026	51.11	51.28	50.00	51.00	42.62	0.77%	28,456,880
Apr 29, 2026	51.05	51.40	50.61	50.61	42.30	-0.76%	33,883,090
Apr 28, 2026	51.50	51.88	51.00	51.00	42.62	-0.39%	51,396,740
Apr 27, 2026	51.70	51.70	51.01	51.20	42.79	-0.97%	42,694,320
Apr 24, 2026	52.50	53.00	51.06	51.70	43.21	-0.94%	63,483,690
Apr 23, 2026	51.40	52.20	49.60	52.19	43.62	4.28%	77,169,420
Apr 22, 2026	51.50	51.80	50.00	50.05	41.83	-2.82%	44,001,050
Apr 21, 2026	51.83	51.97	51.50	51.50	43.04	-0.62%	24,225,600
Apr 20, 2026	51.89	52.69	51.42	51.82	43.31	-0.35%	24,013,530
Apr 17, 2026	53.90	53.90	52.00	52.00	43.46	-2.38%	42,579,340
Apr 16, 2026	53.42	53.89	53.00	53.27	44.52	-	33,777,020
Apr 15, 2026	54.00	54.00	53.27	53.27	44.52	-1.17%	41,947,230
Apr 14, 2026	53.69	54.00	53.27	53.90	45.05	1.70%	132,196,200
Apr 13, 2026	51.75	54.07	51.28	53.00	44.29	2.42%	118,790,200
Apr 10, 2026	51.50	52.69	51.50	51.75	43.25	-	62,110,850
Apr 9, 2026	50.12	51.75	50.00	51.75	43.25	2.68%	49,072,000
Apr 8, 2026	50.21	53.86	49.90	50.40	42.12	1.00%	59,898,400
Apr 7, 2026	49.90	50.72	49.30	49.90	41.70	1.32%	35,031,770
Apr 6, 2026	49.90	49.90	49.12	49.25	41.16	0.20%	9,792,053
Apr 2, 2026	49.50	49.50	48.67	49.15	41.08	0.31%	4,580,584
Apr 1, 2026	49.97	49.97	48.70	49.00	40.95	1.03%	29,494,410
Mar 31, 2026	49.20	50.17	48.50	48.50	40.53	-1.42%	42,422,120
Mar 30, 2026	49.80	49.86	49.00	49.20	41.12	0.63%	21,347,070
Mar 27, 2026	48.29	49.33	48.00	48.89	40.86	-0.24%	41,445,850
Mar 26, 2026	50.00	50.00	49.01	49.01	40.96	-2.95%	113,366,500