Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 11.62
-0.68 (-5.53%)
Oct 10, 2025, 5:29 PM CET
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.38 | 12.52 | 11.62 | 11.62 | 11.62 | -5.53% | 935,668 |
| Oct 9, 2025 | 12.96 | 12.96 | 12.18 | 12.30 | 12.30 | -4.50% | 856,875 |
| Oct 8, 2025 | 12.82 | 13.12 | 12.82 | 12.88 | 12.88 | 0.63% | 540,371 |
| Oct 7, 2025 | 13.00 | 13.20 | 12.68 | 12.80 | 12.80 | -1.39% | 618,913 |
| Oct 6, 2025 | 12.98 | 13.58 | 12.96 | 12.98 | 12.98 | 1.56% | 1,243,303 |
| Oct 3, 2025 | 12.32 | 13.26 | 12.28 | 12.78 | 12.78 | 3.73% | 784,488 |
| Oct 2, 2025 | 12.92 | 13.42 | 12.26 | 12.32 | 12.32 | -4.35% | 1,124,376 |
| Oct 1, 2025 | 13.38 | 13.48 | 12.82 | 12.88 | 12.88 | -3.45% | 998,685 |
| Sep 30, 2025 | 13.50 | 14.10 | 13.08 | 13.34 | 13.34 | 2.62% | 2,200,132 |
| Sep 29, 2025 | 12.54 | 13.70 | 12.54 | 13.00 | 13.00 | 4.67% | 1,643,800 |
| Sep 26, 2025 | 12.22 | 12.54 | 12.00 | 12.42 | 12.42 | 2.31% | 849,563 |
| Sep 25, 2025 | 11.40 | 12.60 | 11.40 | 12.14 | 12.14 | 7.82% | 1,929,301 |
| Sep 24, 2025 | 10.96 | 11.94 | 10.58 | 11.26 | 11.26 | 2.74% | 918,295 |
| Sep 23, 2025 | 10.48 | 11.26 | 10.48 | 10.96 | 10.96 | 8.51% | 715,964 |
| Sep 22, 2025 | 10.32 | 10.50 | 9.99 | 10.10 | 10.10 | -1.56% | 244,303 |
| Sep 19, 2025 | 10.32 | 10.48 | 10.12 | 10.26 | 10.26 | 1.99% | 296,360 |
| Sep 18, 2025 | 9.70 | 10.50 | 9.70 | 10.06 | 10.06 | 3.93% | 387,307 |
| Sep 17, 2025 | 10.08 | 10.08 | 9.51 | 9.68 | 9.68 | -3.78% | 1,076,452 |
| Sep 16, 2025 | 10.78 | 10.80 | 10.06 | 10.06 | 10.06 | -7.02% | 668,068 |
| Sep 15, 2025 | 11.26 | 11.32 | 10.82 | 10.82 | 10.82 | -2.35% | 321,985 |
| Sep 12, 2025 | 11.12 | 11.30 | 11.00 | 11.08 | 11.08 | 0.18% | 195,036 |
| Sep 11, 2025 | 11.40 | 11.42 | 10.98 | 11.06 | 11.06 | -2.12% | 412,840 |
| Sep 10, 2025 | 11.70 | 11.92 | 11.30 | 11.30 | 11.30 | -3.42% | 508,583 |
| Sep 9, 2025 | 12.02 | 12.18 | 11.66 | 11.70 | 11.70 | -3.62% | 279,520 |
| Sep 8, 2025 | 12.34 | 12.78 | 11.96 | 12.14 | 12.14 | 0.33% | 737,103 |
| Sep 5, 2025 | 12.06 | 12.36 | 12.00 | 12.10 | 12.10 | 0.50% | 513,460 |
| Sep 4, 2025 | 11.50 | 12.16 | 11.24 | 12.04 | 12.04 | 6.17% | 611,203 |
| Sep 3, 2025 | 11.30 | 12.28 | 11.24 | 11.34 | 11.34 | 3.85% | 964,303 |
| Sep 2, 2025 | 11.28 | 11.48 | 10.92 | 10.92 | 10.92 | -4.55% | 505,048 |
| Sep 1, 2025 | 11.66 | 11.80 | 11.18 | 11.44 | 11.44 | -1.89% | 573,121 |
| Aug 29, 2025 | 11.10 | 11.72 | 10.96 | 11.66 | 11.66 | 7.17% | 688,991 |
| Aug 28, 2025 | 10.70 | 11.04 | 10.52 | 10.88 | 10.88 | 0.74% | 358,024 |
| Aug 27, 2025 | 11.10 | 11.10 | 10.56 | 10.80 | 10.80 | -1.46% | 299,356 |
| Aug 26, 2025 | 10.90 | 11.46 | 10.88 | 10.96 | 10.96 | 0.74% | 500,706 |
| Aug 25, 2025 | 11.14 | 11.20 | 10.72 | 10.88 | 10.88 | -1.81% | 317,472 |
| Aug 22, 2025 | 10.68 | 11.24 | 9.40 | 11.08 | 11.08 | 3.17% | 2,186,510 |
| Aug 21, 2025 | 10.52 | 10.88 | 10.50 | 10.74 | 10.74 | 1.51% | 609,110 |
| Aug 20, 2025 | 10.82 | 10.84 | 10.42 | 10.58 | 10.58 | -4.17% | 585,045 |
| Aug 19, 2025 | 11.50 | 11.50 | 10.72 | 11.04 | 11.04 | -3.50% | 973,936 |
| Aug 18, 2025 | 11.58 | 11.80 | 11.24 | 11.44 | 11.44 | -1.21% | 752,241 |
| Aug 15, 2025 | 12.06 | 12.10 | 11.48 | 11.58 | 11.58 | -3.34% | 557,982 |
| Aug 14, 2025 | 12.10 | 12.10 | 11.66 | 11.98 | 11.98 | -0.99% | 946,718 |
| Aug 13, 2025 | 12.00 | 12.20 | 11.26 | 12.10 | 12.10 | 1.51% | 1,651,453 |
| Aug 12, 2025 | 11.18 | 12.06 | 11.18 | 11.92 | 11.92 | 7.58% | 1,348,747 |
| Aug 11, 2025 | 11.70 | 12.00 | 10.82 | 11.08 | 11.08 | -4.48% | 1,551,751 |
| Aug 8, 2025 | 11.04 | 11.74 | 10.62 | 11.60 | 11.60 | 5.45% | 1,355,219 |
| Aug 7, 2025 | 10.04 | 11.10 | 10.04 | 11.00 | 11.00 | 10.78% | 1,752,917 |
| Aug 6, 2025 | 9.60 | 10.50 | 9.60 | 9.93 | 9.93 | 4.86% | 1,917,577 |
| Aug 5, 2025 | 8.80 | 9.90 | 8.80 | 9.47 | 9.47 | 8.60% | 1,082,848 |
| Aug 4, 2025 | 8.87 | 9.01 | 8.57 | 8.72 | 8.72 | -1.69% | 324,761 |