Vicore Pharma Holding AB (publ) (VCRE)
NASDAQ: VCRE · Real-Time Price · USD
8.98
-0.11 (-1.21%)
At close: Oct 16, 2026, 4:00 PM EDT
8.80
-0.18 (-2.00%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Vicore Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.21% | 3,090 |
| Oct 15, 2026 | 9.00 | 9.49 | 8.93 | 9.09 | 9.09 | 0.11% | 38,514 |
| Oct 14, 2026 | 9.00 | 9.64 | 8.95 | 9.08 | 9.08 | 1.45% | 23,096 |
| Oct 13, 2026 | 9.10 | 9.25 | 8.89 | 8.95 | 8.95 | -3.03% | 27,696 |
| Oct 12, 2026 | 9.06 | 9.59 | 8.95 | 9.23 | 9.23 | 2.56% | 43,478 |
| Oct 9, 2026 | 9.01 | 9.30 | 8.85 | 9.00 | 9.00 | 2.04% | 30,924 |
| Oct 8, 2026 | 8.78 | 8.96 | 8.20 | 8.82 | 8.82 | 1.85% | 21,078 |
| Oct 7, 2026 | 8.68 | 8.96 | 7.88 | 8.66 | 8.66 | -0.92% | 32,045 |
| Oct 6, 2026 | 9.18 | 9.47 | 8.69 | 8.74 | 8.74 | -2.89% | 22,828 |
| Oct 5, 2026 | 9.25 | 9.80 | 8.94 | 9.00 | 9.00 | -3.54% | 11,805 |
| Oct 2, 2026 | 9.45 | 9.57 | 8.99 | 9.33 | 9.33 | -1.06% | 27,549 |
| Oct 1, 2026 | 9.60 | 10.01 | 9.19 | 9.43 | 9.43 | -0.84% | 41,068 |
| Sep 30, 2026 | 9.51 | 10.05 | 8.99 | 9.51 | 9.51 | -0.11% | 20,392 |
| Sep 29, 2026 | 9.60 | 10.11 | 9.31 | 9.52 | 9.52 | -0.73% | 65,526 |
| Sep 28, 2026 | 9.59 | 9.71 | 8.79 | 9.59 | 9.59 | -0.62% | 27,510 |
| Sep 25, 2026 | 9.67 | 9.84 | 9.60 | 9.65 | 9.65 | -2.62% | 6,678 |
| Sep 24, 2026 | 9.73 | 9.91 | 9.50 | 9.91 | 9.91 | 1.12% | 21,133 |
| Sep 23, 2026 | 10.23 | 10.23 | 9.64 | 9.80 | 9.80 | -3.54% | 101,709 |
| Sep 22, 2026 | 10.26 | 10.52 | 10.11 | 10.16 | 10.16 | -0.39% | 19,747 |
| Sep 21, 2026 | 10.40 | 11.14 | 10.10 | 10.20 | 10.20 | -1.45% | 116,435 |
| Sep 18, 2026 | 10.35 | 10.73 | 10.03 | 10.35 | 10.35 | -0.48% | 27,092 |
| Sep 17, 2026 | 10.44 | 10.70 | 10.40 | 10.40 | 10.40 | -2.35% | 16,221 |
| Sep 16, 2026 | 10.70 | 11.20 | 10.16 | 10.65 | 10.65 | -0.47% | 14,462 |
| Sep 15, 2026 | 10.75 | 11.00 | 10.58 | 10.70 | 10.70 | -4.12% | 20,276 |
| Sep 14, 2026 | 10.84 | 12.15 | 10.79 | 11.16 | 11.16 | 3.53% | 74,883 |
| Sep 11, 2026 | 11.15 | 11.50 | 10.78 | 10.78 | 10.78 | -6.34% | 12,889 |
| Sep 10, 2026 | 11.64 | 11.93 | 11.49 | 11.51 | 11.51 | -4.72% | 23,160 |
| Sep 9, 2026 | 11.92 | 12.10 | 11.83 | 12.08 | 12.08 | 1.60% | 12,652 |
| Sep 8, 2026 | 11.64 | 12.00 | 11.64 | 11.89 | 11.89 | 2.59% | 5,758 |
| Sep 4, 2026 | 11.57 | 11.65 | 11.10 | 11.59 | 11.59 | 0.35% | 14,661 |
| Sep 3, 2026 | 11.53 | 11.57 | 11.50 | 11.55 | 11.55 | 2.76% | 8,737 |
| Sep 2, 2026 | 11.30 | 11.32 | 10.47 | 11.24 | 11.24 | 1.52% | 19,572 |
| Sep 1, 2026 | 11.08 | 11.08 | 11.00 | 11.07 | 11.07 | 0.28% | 7,683 |
| Aug 31, 2026 | 10.74 | 11.04 | 10.70 | 11.04 | 11.04 | -2.39% | 9,579 |
| Aug 28, 2026 | 11.10 | 11.31 | 11.09 | 11.31 | 11.31 | 1.53% | 15,869 |
| Aug 27, 2026 | 11.32 | 11.33 | 11.14 | 11.14 | 11.14 | -1.85% | 4,033 |
| Aug 26, 2026 | 11.25 | 11.90 | 11.25 | 11.35 | 11.35 | -1.48% | 3,559 |
| Aug 25, 2026 | 11.22 | 13.15 | 11.22 | 11.52 | 11.52 | 0.17% | 10,517 |
| Aug 24, 2026 | 11.22 | 12.92 | 11.09 | 11.50 | 11.50 | -8.00% | 32,284 |
| Aug 21, 2026 | 12.02 | 12.50 | 11.48 | 12.50 | 12.50 | 4.17% | 4,726 |
| Aug 19, 2026 | 11.82 | 12.00 | 11.79 | 12.00 | 12.00 | -1.88% | 4,615 |
| Aug 17, 2026 | 11.94 | 12.50 | 11.93 | 12.23 | 12.23 | -5.41% | 13,475 |
| Aug 14, 2026 | 11.90 | 13.00 | 10.71 | 12.93 | 12.93 | 5.12% | 32,527 |
| Aug 13, 2026 | 12.30 | 12.32 | 12.10 | 12.30 | 12.30 | -3.07% | 2,410 |
| Aug 12, 2026 | 12.18 | 12.74 | 12.16 | 12.69 | 12.69 | 6.55% | 6,020 |
| Aug 10, 2026 | 12.05 | 12.05 | 11.91 | 11.91 | 11.91 | 0.72% | 757 |
| Aug 5, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.46% | 840 |
| Aug 4, 2026 | 12.05 | 12.05 | 11.70 | 12.00 | 12.00 | 4.08% | 13,879 |
| Aug 3, 2026 | 11.68 | 11.82 | 11.32 | 11.53 | 11.53 | 1.14% | 5,634 |
| Jul 31, 2026 | 11.74 | 11.74 | 11.40 | 11.40 | 11.40 | 0.26% | 1,136 |