Vicore Pharma Holding AB (publ) (VCRE)
NASDAQ: VCRE · Real-Time Price · USD
11.28
+0.22 (1.99%)
At close: Jul 28, 2026, 4:00 PM EDT
11.45
+0.17 (1.51%)
After-hours: Jul 28, 2026, 4:10 PM EDT
Vicore Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 11.38 | 11.38 | 11.28 | 11.33 | - | 2.40% | 1,662 |
| Jul 27, 2026 | 11.59 | 11.59 | 11.06 | 11.06 | 11.06 | -2.81% | 1,096 |
| Jul 24, 2026 | 11.42 | 11.42 | 11.38 | 11.38 | 11.38 | -0.09% | 1,475 |
| Jul 23, 2026 | 11.29 | 11.44 | 11.00 | 11.39 | 11.39 | -1.98% | 3,784 |
| Jul 22, 2026 | 11.62 | 11.62 | 11.44 | 11.62 | 11.62 | -0.34% | 2,646 |
| Jul 21, 2026 | 11.66 | 11.66 | 11.65 | 11.66 | 11.66 | 1.92% | 3,913 |
| Jul 20, 2026 | 11.66 | 11.78 | 11.44 | 11.44 | 11.44 | -3.21% | 3,810 |
| Jul 17, 2026 | 11.45 | 11.94 | 11.45 | 11.82 | 11.82 | 1.03% | 4,116 |
| Jul 16, 2026 | 12.03 | 12.85 | 11.10 | 11.70 | 11.70 | -5.49% | 7,541 |
| Jul 15, 2026 | 12.26 | 12.38 | 11.93 | 12.38 | 12.38 | -0.08% | 4,433 |
| Jul 14, 2026 | 12.21 | 12.45 | 11.05 | 12.39 | 12.39 | -2.06% | 11,351 |
| Jul 13, 2026 | 12.77 | 12.77 | 12.37 | 12.65 | 12.65 | -8.20% | 12,736 |
| Jul 10, 2026 | 13.60 | 14.01 | 13.09 | 13.78 | 13.78 | -0.97% | 23,270 |
| Jul 9, 2026 | 13.68 | 14.00 | 13.17 | 13.92 | 13.92 | -1.66% | 22,305 |
| Jul 8, 2026 | 13.70 | 14.16 | 13.40 | 14.15 | 14.15 | -5.82% | 36,969 |
| Jul 7, 2026 | 17.63 | 17.80 | 14.25 | 15.03 | 15.03 | -7.54% | 617,353 |