SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	48.31	48.98	47.95	48.91	-	1.79%	20,196,909
Sep 1, 2026	48.90	48.91	47.80	48.05	48.05	0.10%	29,059,979
Aug 31, 2026	49.02	49.10	48.00	48.00	48.00	-2.04%	45,043,681
Aug 28, 2026	50.01	51.00	49.00	49.00	49.00	-2.00%	48,404,410
Aug 27, 2026	49.70	50.23	48.80	50.00	50.00	0.50%	39,993,133
Aug 26, 2026	50.00	50.68	49.75	49.75	49.75	-1.49%	21,245,733
Aug 25, 2026	50.50	50.79	50.47	50.50	50.50	-	25,748,754
Aug 24, 2026	50.00	50.57	50.00	50.50	50.50	1.59%	25,583,433
Aug 21, 2026	49.29	49.79	48.87	49.71	49.71	1.04%	32,647,564
Aug 20, 2026	49.30	49.59	48.50	49.20	49.20	-	19,148,925
Aug 19, 2026	48.15	49.30	48.10	49.20	49.20	1.65%	33,504,753
Aug 18, 2026	48.80	48.80	47.60	48.40	48.40	-0.62%	10,829,867
Aug 17, 2026	48.00	49.10	48.00	48.70	48.70	0.41%	18,912,172
Aug 14, 2026	48.25	48.70	47.89	48.50	48.50	1.04%	13,732,468
Aug 13, 2026	46.78	48.73	46.62	48.00	48.00	3.56%	40,890,697
Aug 12, 2026	46.88	46.91	46.00	46.35	46.35	-1.13%	14,510,263
Aug 11, 2026	47.27	47.27	46.64	46.88	46.88	-1.06%	5,376,448
Aug 10, 2026	47.64	47.64	47.64	47.38	47.38	-0.25%	2,710,720
Aug 7, 2026	47.00	47.86	46.99	47.50	47.50	1.69%	15,695,237
Aug 6, 2026	47.17	47.63	46.71	46.71	46.71	-0.62%	25,495,700
Aug 5, 2026	47.25	47.25	46.30	47.00	47.00	0.41%	21,480,253
Aug 4, 2026	48.50	48.50	46.81	46.81	46.81	-3.48%	10,958,034
Aug 3, 2026	48.00	48.50	47.82	48.50	48.50	1.04%	10,847,824
Jul 31, 2026	47.90	48.80	47.90	48.00	48.00	0.63%	11,894,832
Jul 30, 2026	48.48	48.56	47.70	47.70	47.70	-1.61%	34,763,875
Jul 29, 2026	47.94	48.90	47.90	48.48	48.48	0.58%	25,797,895
Jul 28, 2026	48.70	48.70	47.69	48.20	48.20	-0.62%	7,988,399
Jul 27, 2026	49.00	49.01	47.70	48.50	48.50	-0.78%	15,388,610
Jul 24, 2026	48.20	48.99	47.90	48.88	48.88	1.41%	17,439,681
Jul 23, 2026	48.02	48.74	48.00	48.20	48.20	-0.21%	20,718,463
Jul 22, 2026	47.35	48.44	47.35	48.30	48.30	0.67%	22,375,087
Jul 21, 2026	47.63	48.20	47.25	47.98	47.98	0.73%	19,064,515
Jul 20, 2026	47.50	48.65	45.81	47.63	47.63	2.41%	25,032,958
Jul 17, 2026	47.13	47.90	46.51	46.51	46.51	-1.46%	28,247,319
Jul 15, 2026	47.39	48.00	47.20	47.20	47.20	-0.42%	26,278,749
Jul 14, 2026	46.02	47.49	46.02	47.40	47.40	3.04%	62,024,564
Jul 13, 2026	45.00	46.00	45.00	46.00	46.00	1.10%	8,947,621
Jul 10, 2026	44.99	45.50	44.58	45.50	45.50	1.56%	48,552,036
Jul 9, 2026	44.43	45.39	44.43	44.80	44.80	1.38%	29,306,734
Jul 8, 2026	45.80	45.80	44.19	44.19	44.19	-3.64%	21,476,758
Jul 7, 2026	45.70	46.19	45.15	45.86	45.86	0.02%	17,830,145
Jul 6, 2026	46.10	46.10	45.40	45.85	45.85	-0.54%	44,979,901
Jul 3, 2026	44.65	46.20	44.65	46.10	46.10	4.09%	57,452,699
Jul 2, 2026	43.98	44.40	43.98	44.29	44.29	1.70%	49,650,106
Jul 1, 2026	43.80	43.80	43.50	43.55	43.55	-0.57%	11,552,546
Jun 30, 2026	43.70	44.00	43.68	43.80	43.80	0.02%	35,443,281
Jun 26, 2026	42.60	43.79	42.30	43.79	43.79	2.77%	22,935,406
Jun 25, 2026	42.85	42.85	42.50	42.61	42.61	-0.56%	18,697,022
Jun 24, 2026	43.00	43.00	42.65	42.85	42.85	0.02%	19,549,121
Jun 23, 2026	43.35	43.60	42.50	42.84	42.84	-1.31%	22,747,094