Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden · Delayed Price · Currency is SEK 10.28
-0.08 (-0.77%)
At close: Dec 5, 2025
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.56 | 10.28 | 10.38 | - | 0.19% | 236,810 |
| Dec 4, 2025 | 10.12 | 10.48 | 10.04 | 10.36 | 10.36 | 3.70% | 496,654 |
| Dec 3, 2025 | 9.89 | 10.16 | 9.77 | 9.99 | 9.99 | 1.32% | 259,393 |
| Dec 2, 2025 | 9.88 | 10.10 | 9.75 | 9.86 | 9.86 | -0.20% | 310,315 |
| Dec 1, 2025 | 10.28 | 10.28 | 9.75 | 9.88 | 9.88 | -2.18% | 488,505 |
| Nov 28, 2025 | 10.48 | 10.66 | 10.10 | 10.10 | 10.10 | -3.99% | 1,417,945 |
| Nov 27, 2025 | 10.38 | 10.58 | 10.30 | 10.52 | 10.52 | 2.73% | 187,102 |
| Nov 26, 2025 | 10.14 | 10.44 | 10.12 | 10.24 | 10.24 | 1.39% | 182,785 |
| Nov 25, 2025 | 10.26 | 10.28 | 9.84 | 10.10 | 10.10 | -3.44% | 502,875 |
| Nov 24, 2025 | 10.24 | 10.66 | 10.24 | 10.46 | 10.46 | 2.15% | 142,688 |
| Nov 21, 2025 | 10.36 | 10.44 | 10.04 | 10.24 | 10.24 | -0.97% | 433,155 |
| Nov 20, 2025 | 10.18 | 10.54 | 9.92 | 10.34 | 10.34 | 2.17% | 276,214 |
| Nov 19, 2025 | 9.67 | 10.18 | 9.51 | 10.12 | 10.12 | 4.65% | 361,404 |
| Nov 18, 2025 | 10.04 | 10.04 | 8.62 | 9.67 | 9.67 | -2.72% | 2,278,806 |
| Nov 17, 2025 | 9.96 | 10.14 | 9.72 | 9.94 | 9.94 | -0.20% | 254,625 |
| Nov 14, 2025 | 10.38 | 10.38 | 8.85 | 9.96 | 9.96 | -4.05% | 1,416,350 |
| Nov 13, 2025 | 10.22 | 10.98 | 10.14 | 10.38 | 10.38 | 1.76% | 1,161,143 |
| Nov 12, 2025 | 10.10 | 10.42 | 10.06 | 10.20 | 10.20 | 0.79% | 166,614 |
| Nov 11, 2025 | 10.16 | 10.34 | 9.80 | 10.12 | 10.12 | -0.39% | 432,649 |
| Nov 10, 2025 | 10.36 | 10.60 | 10.10 | 10.16 | 10.16 | -1.36% | 354,258 |
| Nov 7, 2025 | 10.58 | 10.70 | 10.30 | 10.30 | 10.30 | -2.46% | 236,891 |
| Nov 6, 2025 | 10.70 | 10.86 | 10.40 | 10.56 | 10.56 | -0.38% | 308,600 |
| Nov 5, 2025 | 10.80 | 10.92 | 10.32 | 10.60 | 10.60 | -3.64% | 468,249 |
| Nov 4, 2025 | 11.00 | 11.14 | 10.86 | 11.00 | 11.00 | 1.10% | 357,195 |
| Nov 3, 2025 | 11.30 | 11.56 | 10.88 | 10.88 | 10.88 | -4.06% | 381,231 |
| Oct 31, 2025 | 11.30 | 11.54 | 11.26 | 11.34 | 11.34 | 1.25% | 182,160 |
| Oct 30, 2025 | 11.60 | 11.76 | 11.04 | 11.20 | 11.20 | -2.44% | 401,658 |
| Oct 29, 2025 | 11.00 | 11.66 | 10.98 | 11.48 | 11.48 | 5.32% | 620,243 |
| Oct 28, 2025 | 11.00 | 11.20 | 10.82 | 10.90 | 10.90 | -1.09% | 264,918 |
| Oct 27, 2025 | 11.18 | 11.20 | 10.70 | 11.02 | 11.02 | -1.43% | 490,222 |
| Oct 24, 2025 | 11.20 | 11.56 | 11.10 | 11.18 | 11.18 | - | 442,356 |
| Oct 23, 2025 | 11.06 | 11.24 | 10.84 | 11.18 | 11.18 | 1.08% | 349,676 |
| Oct 22, 2025 | 11.40 | 11.48 | 11.04 | 11.06 | 11.06 | -3.83% | 359,159 |
| Oct 21, 2025 | 11.24 | 11.72 | 11.04 | 11.50 | 11.50 | 1.95% | 343,294 |
| Oct 20, 2025 | 11.28 | 11.56 | 11.02 | 11.28 | 11.28 | -1.40% | 356,152 |
| Oct 17, 2025 | 11.68 | 11.86 | 11.18 | 11.44 | 11.44 | -1.38% | 656,288 |
| Oct 16, 2025 | 11.22 | 11.78 | 11.04 | 11.60 | 11.60 | 5.26% | 680,969 |
| Oct 15, 2025 | 11.08 | 11.32 | 10.90 | 11.02 | 11.02 | 0.18% | 591,166 |
| Oct 14, 2025 | 11.42 | 11.52 | 10.90 | 11.00 | 11.00 | -3.00% | 834,412 |
| Oct 13, 2025 | 11.70 | 11.78 | 11.22 | 11.34 | 11.34 | -2.41% | 446,291 |
| 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 |