Vicore Pharma Holding AB (publ) (VCRE)
NASDAQ: VCRE · Real-Time Price · USD
10.40
+0.39 (3.90%)
Nov 6, 2026, 4:00 PM EST - Market closed
Vicore Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.37 | 10.37 | 10.37 | 10.40 | 10.40 | 3.90% | 12,244 |
| Nov 5, 2026 | 10.29 | 10.51 | 10.00 | 10.01 | 10.01 | 6.04% | 27,879 |
| Nov 4, 2026 | 9.57 | 9.74 | 9.34 | 9.44 | 9.44 | 3.06% | 25,161 |
| Nov 3, 2026 | 9.56 | 9.58 | 9.11 | 9.16 | 9.16 | -4.48% | 11,945 |
| Nov 2, 2026 | 9.79 | 9.79 | 9.58 | 9.59 | 9.59 | -2.14% | 7,210 |
| Oct 30, 2026 | 10.03 | 10.15 | 9.70 | 9.80 | 9.80 | -3.92% | 11,890 |
| Oct 29, 2026 | 9.97 | 10.22 | 9.96 | 10.20 | 10.20 | 4.56% | 37,008 |
| Oct 28, 2026 | 9.54 | 9.77 | 9.54 | 9.76 | 9.76 | 4.33% | 15,190 |
| Oct 27, 2026 | 9.31 | 9.91 | 9.31 | 9.35 | 9.35 | -0.53% | 24,172 |
| Oct 26, 2026 | 9.33 | 9.40 | 9.33 | 9.40 | 9.40 | 0.21% | 3,981 |
| Oct 23, 2026 | 9.70 | 9.80 | 9.38 | 9.38 | 9.38 | -9.11% | 28,416 |
| Oct 22, 2026 | 9.16 | 11.47 | 8.90 | 10.32 | 10.32 | 11.21% | 103,368 |
| Oct 21, 2026 | 9.25 | 9.36 | 9.03 | 9.28 | 9.28 | 3.11% | 9,847 |
| Oct 20, 2026 | 8.86 | 9.07 | 8.60 | 9.00 | 9.00 | 1.69% | 18,817 |
| Oct 19, 2026 | 8.87 | 8.87 | 8.82 | 8.85 | 8.85 | -1.45% | 3,574 |
| Oct 16, 2026 | 8.89 | 8.98 | 8.76 | 8.98 | 8.98 | -1.21% | 3,360 |
| 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% | 23,097 |
| Oct 13, 2026 | 9.10 | 9.25 | 8.89 | 8.95 | 8.95 | -3.03% | 27,910 |
| Oct 12, 2026 | 9.06 | 9.59 | 8.95 | 9.23 | 9.23 | 2.56% | 43,543 |
| Oct 9, 2026 | 9.01 | 9.30 | 8.85 | 9.00 | 9.00 | 2.04% | 30,984 |
| 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% | 22,840 |
| Oct 5, 2026 | 9.25 | 9.80 | 8.94 | 9.00 | 9.00 | -3.54% | 11,874 |
| 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 |