Vicore Pharma Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.16	14.04	13.16	13.44	13.44	3.38%	1,258,848
Jul 2, 2026	12.38	13.12	12.32	13.00	13.00	7.62%	1,308,738
Jul 1, 2026	12.54	12.70	11.96	12.08	12.08	-4.13%	460,806
Jun 30, 2026	12.40	12.78	12.20	12.60	12.60	2.94%	709,630
Jun 29, 2026	12.32	12.54	12.18	12.24	12.24	-0.65%	350,148
Jun 26, 2026	12.10	12.40	11.78	12.32	12.32	1.65%	389,417
Jun 25, 2026	11.84	12.20	11.78	12.12	12.12	1.85%	437,675
Jun 24, 2026	12.02	12.10	11.78	11.90	11.90	-1.00%	559,532
Jun 23, 2026	11.70	12.16	11.66	12.02	12.02	2.21%	655,920
Jun 22, 2026	11.60	11.90	11.30	11.76	11.76	2.26%	607,708
Jun 18, 2026	11.18	12.08	11.18	11.50	11.50	3.60%	1,179,431
Jun 17, 2026	10.94	11.10	10.68	11.10	11.10	2.02%	275,194
Jun 16, 2026	11.00	11.14	10.68	10.88	10.88	-0.73%	478,182
Jun 15, 2026	10.70	11.02	10.48	10.96	10.96	3.59%	402,852
Jun 12, 2026	10.40	10.68	10.12	10.58	10.58	2.32%	803,947
Jun 11, 2026	10.00	10.36	10.00	10.34	10.34	2.17%	388,318
Jun 10, 2026	10.26	10.42	10.04	10.12	10.12	-1.36%	678,925
Jun 9, 2026	10.34	10.80	10.16	10.26	10.26	-0.97%	833,291
Jun 8, 2026	10.90	10.90	10.22	10.36	10.36	-5.47%	819,851
Jun 5, 2026	10.50	11.24	10.36	10.96	10.96	3.79%	858,442
Jun 4, 2026	10.44	10.62	10.22	10.56	10.56	2.52%	670,964
Jun 3, 2026	10.94	11.02	10.14	10.30	10.30	-4.63%	1,478,408
Jun 2, 2026	11.72	12.00	10.74	10.80	10.80	-7.06%	1,301,224
Jun 1, 2026	11.68	12.02	11.32	11.62	11.62	-0.68%	665,935
May 29, 2026	12.10	12.22	11.48	11.70	11.70	-3.31%	1,055,872
May 28, 2026	11.76	12.30	11.50	12.10	12.10	2.37%	505,756
May 27, 2026	11.86	12.22	11.78	11.82	11.82	0.51%	539,191
May 26, 2026	12.46	12.50	11.72	11.76	11.76	-4.70%	646,120
May 25, 2026	11.92	12.48	11.86	12.34	12.34	3.52%	921,076
May 22, 2026	11.08	12.14	10.84	11.92	11.92	9.36%	1,281,921
May 21, 2026	11.02	11.16	10.78	10.90	10.90	-1.09%	274,933
May 20, 2026	11.00	11.14	10.88	11.02	11.02	-	280,832
May 19, 2026	10.84	11.16	10.84	11.02	11.02	1.85%	389,428
May 18, 2026	11.48	11.48	10.82	10.82	10.82	-5.75%	648,468
May 15, 2026	11.30	12.06	11.30	11.48	11.48	1.77%	702,175
May 13, 2026	11.26	11.28	11.04	11.28	11.28	0.18%	225,576
May 12, 2026	11.54	11.60	11.20	11.26	11.26	-2.93%	587,707
May 11, 2026	10.80	11.80	10.80	11.60	11.60	8.01%	1,618,303
May 8, 2026	10.54	11.16	10.50	10.74	10.74	1.90%	533,057
May 7, 2026	10.38	10.70	10.28	10.54	10.54	1.35%	452,536
May 6, 2026	9.76	10.54	9.70	10.40	10.40	6.56%	596,530
May 5, 2026	9.96	10.12	9.76	9.76	9.76	-2.11%	306,561
May 4, 2026	10.00	10.22	9.90	9.97	9.97	-0.10%	326,956
Apr 30, 2026	10.02	10.12	9.88	9.98	9.98	-0.40%	133,612
Apr 29, 2026	10.00	10.14	9.85	10.02	10.02	-	282,642
Apr 28, 2026	10.18	10.18	9.80	10.02	10.02	-0.79%	559,134
Apr 27, 2026	10.16	10.24	9.97	10.10	10.10	-0.59%	267,964
Apr 24, 2026	10.34	10.34	10.06	10.16	10.16	-1.74%	430,538
Apr 23, 2026	10.22	10.50	10.02	10.34	10.34	0.39%	751,421
Apr 22, 2026	10.52	10.86	10.10	10.30	10.30	0.39%	1,418,236