VCRE Historical Prices
Vicore Pharma Holding AB American Depositary Shares · daily open, high, low, close & volume
Trading days
83
Period high
17.80
Period low
7.88
Period change
-30.65%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.92 | 11.32 | 10.68 | 11.27 | +8.37% | 8,496 |
| Nov 6, 2026 | 10.20 | 10.44 | 9.98 | 10.40 | +3.90% | 12,244 |
| Nov 5, 2026 | 10.29 | 10.51 | 10.00 | 10.01 | +6.04% | 27,918 |
| Nov 4, 2026 | 9.57 | 9.74 | 9.34 | 9.44 | +3.06% | 25,161 |
| Nov 3, 2026 | 9.56 | 9.58 | 9.11 | 9.16 | -4.48% | 11,945 |
| Nov 2, 2026 | 9.79 | 9.79 | 9.57 | 9.59 | -2.14% | 7,210 |
| Oct 30, 2026 | 10.03 | 10.15 | 9.70 | 9.80 | -3.92% | 11,890 |
| Oct 29, 2026 | 9.97 | 10.21 | 9.96 | 10.20 | +4.56% | 37,008 |
| Oct 28, 2026 | 9.54 | 9.77 | 9.54 | 9.76 | +4.33% | 15,190 |
| Oct 27, 2026 | 9.31 | 9.91 | 9.31 | 9.35 | -0.53% | 24,172 |
| Oct 26, 2026 | 9.33 | 9.40 | 9.33 | 9.40 | +0.21% | 3,981 |
| Oct 23, 2026 | 9.70 | 9.80 | 9.38 | 9.38 | -9.11% | 28,417 |
| Oct 22, 2026 | 9.16 | 11.47 | 8.90 | 10.32 | +11.21% | 103,369 |
| Oct 21, 2026 | 9.25 | 9.36 | 9.03 | 9.28 | +3.11% | 9,847 |
| Oct 20, 2026 | 8.86 | 9.07 | 8.60 | 9.00 | +1.69% | 18,817 |
| Oct 19, 2026 | 8.86 | 8.86 | 8.82 | 8.85 | -1.45% | 3,573 |
| Oct 16, 2026 | 8.89 | 8.98 | 8.76 | 8.98 | -1.21% | 3,360 |
| Oct 15, 2026 | 9.00 | 9.49 | 8.93 | 9.09 | +0.11% | 38,514 |
| Oct 14, 2026 | 9.00 | 9.64 | 8.95 | 9.08 | +1.45% | 23,097 |
| Oct 13, 2026 | 9.10 | 9.25 | 8.89 | 8.95 | -3.03% | 27,911 |
| Oct 12, 2026 | 9.06 | 9.59 | 8.95 | 9.23 | +2.56% | 43,543 |
| Oct 9, 2026 | 9.01 | 9.30 | 8.85 | 9.00 | +2.04% | 30,984 |
| Oct 8, 2026 | 8.78 | 8.96 | 8.20 | 8.82 | +1.85% | 21,078 |
| Oct 7, 2026 | 8.68 | 8.96 | 7.88 | 8.66 | -0.92% | 32,045 |
| Oct 6, 2026 | 9.18 | 9.47 | 8.69 | 8.74 | -2.89% | 22,840 |
| Oct 5, 2026 | 9.25 | 9.80 | 8.94 | 9.00 | -3.54% | 11,874 |
| Oct 2, 2026 | 9.45 | 9.57 | 8.99 | 9.33 | -1.06% | 27,549 |
| Oct 1, 2026 | 9.60 | 10.01 | 9.19 | 9.43 | -0.84% | 41,068 |
| Sep 30, 2026 | 9.51 | 10.05 | 8.99 | 9.51 | -0.11% | 20,392 |
| Sep 29, 2026 | 9.60 | 10.11 | 9.31 | 9.52 | -0.73% | 65,526 |
| Sep 28, 2026 | 9.59 | 9.71 | 8.79 | 9.59 | -0.62% | 27,510 |
| Sep 25, 2026 | 9.67 | 9.84 | 9.60 | 9.65 | -2.62% | 6,678 |
| Sep 24, 2026 | 9.73 | 9.91 | 9.50 | 9.91 | +1.12% | 21,133 |
| Sep 23, 2026 | 10.23 | 10.23 | 9.64 | 9.80 | -3.54% | 101,709 |
| Sep 22, 2026 | 10.26 | 10.52 | 10.11 | 10.16 | -0.39% | 19,747 |
| Sep 21, 2026 | 10.40 | 11.14 | 10.10 | 10.20 | -1.45% | 116,436 |
| Sep 18, 2026 | 10.35 | 10.73 | 10.03 | 10.35 | -0.48% | 27,092 |
| Sep 17, 2026 | 10.44 | 10.70 | 10.40 | 10.40 | -2.35% | 16,221 |
| Sep 16, 2026 | 10.70 | 11.20 | 10.16 | 10.65 | -0.47% | 14,462 |
| Sep 15, 2026 | 10.75 | 11.00 | 10.58 | 10.70 | -4.12% | 20,276 |
| Sep 14, 2026 | 10.84 | 12.15 | 10.79 | 11.16 | +3.53% | 74,883 |
| Sep 11, 2026 | 11.15 | 11.50 | 10.78 | 10.78 | -10.76% | 12,889 |
| Sep 9, 2026 | 11.92 | 12.10 | 11.83 | 12.08 | +1.60% | 12,652 |
| Sep 8, 2026 | 11.64 | 12.00 | 11.64 | 11.89 | +2.59% | 5,758 |
| Sep 4, 2026 | 11.57 | 11.65 | 11.10 | 11.59 | +0.35% | 14,661 |
| Sep 3, 2026 | 11.53 | 11.57 | 11.50 | 11.55 | +2.76% | 8,738 |
| Sep 2, 2026 | 11.30 | 11.32 | 10.47 | 11.24 | +1.81% | 19,572 |
| Aug 31, 2026 | 10.74 | 11.04 | 10.70 | 11.04 | -2.39% | 9,579 |
| Aug 28, 2026 | 11.10 | 11.31 | 11.09 | 11.31 | +1.53% | 15,869 |
| Aug 27, 2026 | 11.31 | 11.32 | 11.14 | 11.14 | -1.85% | 4,033 |
| Aug 26, 2026 | 11.25 | 11.90 | 11.25 | 11.35 | -1.48% | 3,559 |
| Aug 25, 2026 | 11.22 | 13.15 | 11.22 | 11.52 | +0.17% | 10,517 |
| Aug 24, 2026 | 11.22 | 12.92 | 11.09 | 11.50 | -8.00% | 32,284 |
| Aug 21, 2026 | 12.02 | 12.50 | 11.48 | 12.50 | +4.17% | 4,726 |
| Aug 19, 2026 | 11.82 | 12.00 | 11.79 | 12.00 | -1.88% | 4,615 |
| Aug 17, 2026 | 11.94 | 12.50 | 11.93 | 12.23 | -5.41% | 13,475 |
| Aug 14, 2026 | 11.90 | 13.00 | 10.71 | 12.93 | +5.12% | 32,527 |
| Aug 13, 2026 | 12.30 | 12.32 | 12.10 | 12.30 | -3.07% | 2,410 |
| Aug 12, 2026 | 12.18 | 12.74 | 12.16 | 12.69 | +6.55% | 6,020 |
| Aug 10, 2026 | 12.05 | 12.05 | 11.91 | 11.91 | +0.72% | 757 |
| Aug 5, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | -1.46% | 840 |
| Aug 4, 2026 | 12.05 | 12.05 | 11.70 | 12.00 | +4.08% | 13,879 |
| Aug 3, 2026 | 11.68 | 11.82 | 11.32 | 11.53 | +1.14% | 5,634 |
| Jul 31, 2026 | 11.74 | 11.74 | 11.40 | 11.40 | +0.26% | 1,136 |
| Jul 30, 2026 | 11.31 | 11.39 | 10.50 | 11.37 | +3.08% | 1,498 |
| Jul 29, 2026 | 11.15 | 11.15 | 11.00 | 11.03 | -2.22% | 1,575 |
| Jul 28, 2026 | 11.38 | 11.38 | 11.28 | 11.28 | +1.99% | 1,829 |
| Jul 27, 2026 | 11.59 | 11.59 | 11.06 | 11.06 | -2.81% | 1,082 |
| Jul 24, 2026 | 11.42 | 11.42 | 11.38 | 11.38 | -0.09% | 2,116 |
| Jul 23, 2026 | 11.29 | 11.44 | 11.00 | 11.39 | -1.98% | 3,784 |
| Jul 22, 2026 | 11.62 | 11.62 | 11.44 | 11.62 | -0.34% | 2,646 |
| Jul 21, 2026 | 11.66 | 11.66 | 11.65 | 11.66 | +1.92% | 3,933 |
| Jul 20, 2026 | 11.66 | 11.78 | 11.44 | 11.44 | -3.21% | 3,812 |
| Jul 17, 2026 | 11.45 | 11.94 | 11.45 | 11.82 | +1.03% | 4,116 |
| Jul 16, 2026 | 12.03 | 12.85 | 11.10 | 11.70 | -5.49% | 7,541 |
| Jul 15, 2026 | 12.26 | 12.38 | 11.93 | 12.38 | -0.08% | 4,433 |
| Jul 14, 2026 | 12.21 | 12.45 | 11.05 | 12.39 | -2.06% | 11,351 |
| Jul 13, 2026 | 12.77 | 12.77 | 12.37 | 12.65 | -8.20% | 12,736 |
| Jul 10, 2026 | 13.60 | 14.01 | 13.09 | 13.78 | -0.97% | 23,708 |
| Jul 9, 2026 | 13.68 | 14.00 | 13.17 | 13.91 | -1.66% | 22,305 |
| Jul 8, 2026 | 13.70 | 14.16 | 13.40 | 14.15 | -5.82% | 36,969 |
| Jul 7, 2026 | 17.63 | 17.80 | 14.25 | 15.03 | -7.54% | 617,354 |
| Jul 6, 2026 | 14.90 | 16.53 | 13.55 | 16.25 | - | 135,791 |
Daily open, high, low, close and volume for Vicore Pharma Holding AB American Depositary Shares (VCRE). Showing 83 trading days. Unadjusted prices.