Vicor Corporation (FRA:VCV)
Germany
· Delayed Price · Currency is EUR 82.06
+4.20 (5.39%)
Last updated: Dec 4, 2025, 9:04 PM CET
Vicor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.04 | 82.06 | 79.04 | 82.06 | 82.06 | 5.39% | 500 |
| Dec 3, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.41% | - |
| Dec 2, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 2.13% | - |
| Dec 1, 2025 | 75.92 | 76.46 | 75.18 | 75.18 | 75.18 | -2.36% | 425 |
| Nov 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.26% | - |
| Nov 27, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.13% | - |
| Nov 26, 2025 | 75.84 | 76.90 | 75.84 | 76.90 | 76.90 | 2.04% | 273 |
| Nov 25, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 2.78% | - |
| Nov 24, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 3.68% | - |
| Nov 21, 2025 | 71.68 | 71.68 | 70.72 | 70.72 | 70.72 | -9.54% | 15 |
| Nov 20, 2025 | 75.06 | 79.00 | 75.06 | 78.18 | 78.18 | 7.75% | 53 |
| Nov 19, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - | - |
| Nov 18, 2025 | 74.68 | 76.98 | 72.38 | 72.56 | 72.56 | -6.57% | 143 |
| Nov 17, 2025 | 76.24 | 77.66 | 76.24 | 77.66 | 77.66 | 0.21% | 73 |
| Nov 14, 2025 | 75.52 | 77.50 | 75.52 | 77.50 | 77.50 | 2.46% | 1 |
| Nov 13, 2025 | 80.88 | 80.88 | 75.64 | 75.64 | 75.64 | -6.62% | 156 |
| Nov 12, 2025 | 79.44 | 87.20 | 79.44 | 81.00 | 81.00 | 2.20% | 497 |
| Nov 11, 2025 | 79.38 | 80.06 | 79.26 | 79.26 | 79.26 | -2.39% | 540 |
| Nov 10, 2025 | 76.50 | 81.20 | 76.50 | 81.20 | 81.20 | 4.48% | 108 |
| Nov 7, 2025 | 76.66 | 77.72 | 76.66 | 77.72 | 77.72 | -4.82% | 10 |
| Nov 6, 2025 | 81.82 | 83.86 | 81.66 | 81.66 | 81.66 | -0.41% | 315 |
| Nov 5, 2025 | 76.26 | 82.00 | 76.26 | 82.00 | 82.00 | 3.64% | 120 |
| Nov 4, 2025 | 79.36 | 79.36 | 79.12 | 79.12 | 79.12 | 1.38% | 50 |
| Nov 3, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.04% | - |
| Oct 31, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.00% | - |
| Oct 30, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 1.67% | - |
| Oct 29, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.08% | - |
| Oct 28, 2025 | 76.86 | 76.86 | 75.98 | 75.98 | 75.98 | -4.31% | 40 |
| Oct 27, 2025 | 78.64 | 79.40 | 78.64 | 79.40 | 79.40 | 2.27% | 16 |
| Oct 24, 2025 | 79.52 | 79.52 | 77.64 | 77.64 | 77.64 | 5.75% | 200 |
| Oct 23, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 15.01% | - |
| Oct 22, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 22.49% | - |
| Oct 21, 2025 | 51.58 | 52.12 | 51.58 | 52.12 | 52.12 | 5.10% | 200 |
| Oct 20, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -2.99% | - |
| Oct 17, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 4.71% | - |
| Oct 16, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 6.32% | - |
| Oct 15, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 3.14% | - |
| Oct 14, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 6.35% | - |
| Oct 13, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -7.25% | - |
| Oct 10, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 2.64% | - |
| Oct 9, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 5.80% | - |
| Oct 8, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -2.03% | - |
| Oct 7, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 1.90% | - |
| Oct 6, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.51% | - |
| Oct 3, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.60% | - |
| Oct 2, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.62% | - |
| Oct 1, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 2.29% | - |
| Sep 30, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.46% | - |
| Sep 29, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -7.06% | - |
| Sep 26, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.94% | - |
| Sep 25, 2025 | 44.62 | 44.73 | 44.62 | 44.73 | 44.73 | -1.19% | 50 |
| Sep 24, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.59% | - |
| Sep 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.98% | - |
| Sep 22, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.69% | - |
| Sep 19, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 2.97% | - |
| Sep 18, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.26% | - |
| Sep 17, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.43% | - |
| Sep 16, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 1.81% | - |
| Sep 15, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -0.35% | - |
| Sep 12, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 1.43% | - |
| Sep 11, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0.12% | - |
| Sep 10, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -0.28% | - |
| Sep 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.09% | - |
| Sep 8, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.59% | - |
| Sep 5, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 2.69% | - |
| Sep 4, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.16% | - |
| Sep 3, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -0.44% | - |
| Sep 2, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.32% | - |
| Sep 1, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -2.37% | - |
| Aug 29, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 1.38% | - |
| Aug 28, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -1.00% | - |
| Aug 27, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 1.87% | - |
| Aug 26, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.16% | - |
| Aug 25, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 7.95% | - |
| Aug 22, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 1.09% | - |
| Aug 21, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.76% | - |
| Aug 20, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -1.73% | - |
| Aug 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.33% | - |
| Aug 18, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.72% | - |
| Aug 15, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -4.20% | - |
| Aug 14, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 1.87% | - |
| Aug 13, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 4.07% | - |
| Aug 12, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.78% | - |
| Aug 11, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.58% | - |
| Aug 8, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.05% | - |
| Aug 7, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -2.53% | - |
| Aug 6, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.02% | - |
| Aug 5, 2025 | 39.65 | 40.27 | 39.65 | 40.27 | 40.27 | 6.37% | 12 |
| Aug 4, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -1.43% | - |
| Aug 1, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -4.93% | - |
| Jul 31, 2025 | 40.41 | 40.41 | 40.40 | 40.40 | 40.40 | 2.56% | 200 |
| Jul 30, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.28% | - |
| Jul 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.03% | - |
| Jul 28, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.90% | - |
| Jul 25, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -10.71% | - |
| Jul 24, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -14.83% | - |
| Jul 23, 2025 | 51.56 | 52.40 | 51.56 | 52.40 | 52.40 | 29.13% | 122 |
| Jul 22, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.02% | - |
| Jul 21, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -2.07% | - |
| Jul 18, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 2.22% | - |