SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	46.00	47.00	44.68	44.90	44.90	-1.97%	72,182,210
May 15, 2026	45.20	45.80	44.02	45.80	45.80	-10.28%	81,136,900
May 14, 2026	51.14	52.20	50.61	51.05	44.33	-0.18%	125,074,800
May 13, 2026	52.60	52.98	51.00	51.14	44.41	-2.76%	70,759,510
May 12, 2026	52.76	53.29	52.45	52.59	45.66	-0.30%	41,411,270
May 11, 2026	53.50	53.99	51.80	52.75	45.80	-0.49%	72,941,130
May 8, 2026	54.00	54.00	53.01	53.01	46.03	-1.47%	42,769,160
May 7, 2026	54.00	54.80	53.36	53.80	46.72	-0.92%	52,534,520
May 6, 2026	52.80	54.30	52.80	54.30	47.15	3.47%	97,217,910
May 5, 2026	51.31	52.60	51.30	52.48	45.57	2.30%	103,682,800
May 4, 2026	51.00	52.34	51.00	51.30	44.54	0.59%	52,623,910
Apr 30, 2026	51.11	51.28	50.00	51.00	44.28	0.77%	28,456,880
Apr 29, 2026	51.05	51.40	50.61	50.61	43.95	-0.76%	33,883,090
Apr 28, 2026	51.50	51.88	51.00	51.00	44.28	-0.39%	51,396,740
Apr 27, 2026	51.70	51.70	51.01	51.20	44.46	-0.97%	42,694,320
Apr 24, 2026	52.50	53.00	51.06	51.70	44.89	-0.94%	63,483,690
Apr 23, 2026	51.40	52.20	49.60	52.19	45.32	4.28%	77,169,420
Apr 22, 2026	51.50	51.80	50.00	50.05	43.46	-2.82%	44,001,050
Apr 21, 2026	51.83	51.97	51.50	51.50	44.72	-0.62%	24,225,600
Apr 20, 2026	51.89	52.69	51.42	51.82	45.00	-0.35%	24,013,530
Apr 17, 2026	53.90	53.90	52.00	52.00	45.15	-2.38%	42,579,340
Apr 16, 2026	53.42	53.89	53.00	53.27	46.26	-	33,777,020
Apr 15, 2026	54.00	54.00	53.27	53.27	46.26	-1.17%	41,947,230
Apr 14, 2026	53.69	54.00	53.27	53.90	46.80	1.70%	132,196,200
Apr 13, 2026	51.75	54.07	51.28	53.00	46.02	2.42%	118,790,200
Apr 10, 2026	51.50	52.69	51.50	51.75	44.94	-	62,110,850
Apr 9, 2026	50.12	51.75	50.00	51.75	44.94	2.68%	49,072,000
Apr 8, 2026	50.21	53.86	49.90	50.40	43.76	1.00%	59,898,400
Apr 7, 2026	49.90	50.72	49.30	49.90	43.33	1.32%	35,031,770
Apr 6, 2026	49.90	49.90	49.12	49.25	42.76	0.20%	9,792,053
Apr 2, 2026	49.50	49.50	48.67	49.15	42.68	0.31%	4,580,584
Apr 1, 2026	49.97	49.97	48.70	49.00	42.55	1.03%	29,494,410
Mar 31, 2026	49.20	50.17	48.50	48.50	42.11	-1.42%	42,422,120
Mar 30, 2026	49.80	49.86	49.00	49.20	42.72	0.63%	21,347,070
Mar 27, 2026	48.29	49.33	48.00	48.89	42.45	-0.24%	41,445,850
Mar 26, 2026	50.00	50.00	49.01	49.01	42.56	-2.95%	113,366,500
Mar 25, 2026	51.02	52.00	50.10	50.50	43.85	-1.37%	36,187,160
Mar 24, 2026	52.00	52.00	51.10	51.20	44.46	-1.54%	20,162,520
Mar 23, 2026	52.60	53.16	51.99	52.00	45.15	-1.14%	75,693,240
Mar 20, 2026	54.40	54.40	52.00	52.60	45.67	-3.61%	43,306,360
Mar 19, 2026	53.03	54.62	53.03	54.57	47.38	0.63%	52,897,420
Mar 18, 2026	54.25	54.70	53.65	54.23	47.09	-0.04%	35,516,110
Mar 17, 2026	54.00	54.80	53.08	54.25	47.11	0.76%	71,398,750
Mar 16, 2026	52.80	54.10	52.80	53.84	46.75	2.65%	111,818,300
Mar 13, 2026	50.00	52.63	50.00	52.45	45.54	6.00%	342,038,400
Mar 12, 2026	49.11	49.99	48.51	49.48	42.96	0.69%	29,274,820
Mar 11, 2026	48.90	49.20	48.31	49.14	42.67	0.49%	8,692,842
Mar 10, 2026	48.80	49.30	48.00	48.90	42.46	0.18%	47,528,720
Mar 9, 2026	48.36	49.29	47.30	48.81	42.38	0.93%	37,970,890
Mar 6, 2026	49.49	49.49	48.01	48.36	41.99	-1.00%	15,337,890