Vectron Systems AG (HAM:V3S)
Germany
· Delayed Price · Currency is EUR 13.40
+0.10 (0.75%)
At close: Mar 6, 2026
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 1,000 |
| Mar 5, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 320 |
| Mar 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 280 |
| Mar 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 756 |
| Mar 2, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.14% | 1,130 |
| Feb 27, 2026 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -0.38% | 20 |
| Feb 26, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 10 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 23, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 152 |
| Feb 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 980 |
| Feb 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 3,244 |
| Feb 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 110 |
| Feb 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 50 |
| Feb 13, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 2,030 |
| Feb 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 300 |
| Feb 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 3,051 |
| Feb 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 1,600 |
| Feb 6, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -4.35% | 3,019 |
| Feb 5, 2026 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | 4.55% | 20 |
| Feb 4, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 50 |
| Feb 3, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 2 |
| Feb 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 90 |
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 5,553 |
| Jan 29, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 4,502 |
| Jan 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 755 |
| Jan 27, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | 178 |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 64 |
| Jan 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,100 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 700 |
| Jan 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jan 19, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 365 |
| Jan 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 220 |
| Jan 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 632 |
| Jan 13, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 40 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | - | 376 |
| Jan 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 200 |
| Jan 7, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | -2.90% | 40 |
| Jan 6, 2026 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | 6.15% | 50 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Dec 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 250 |
| Dec 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 900 |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10 |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 987 |
| Dec 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 444 |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 17, 2025 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | - | 400 |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 80 |
| Dec 15, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 5.51% | 3,360 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 426 |
| Dec 11, 2025 | 12.70 | 13.40 | 12.70 | 13.00 | 13.00 | -2.26% | 340 |
| Dec 10, 2025 | 13.30 | 13.30 | 12.80 | 13.30 | 13.30 | 4.72% | 678 |
| Dec 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Dec 8, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 2.31% | 121 |
| Dec 5, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 363 |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 50 |
| Dec 3, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | - | 581 |
| Dec 2, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | - | 232 |
| Dec 1, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | - | 187 |
| Nov 28, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 4.72% | 1,910 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 1,316 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Nov 24, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 260 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Nov 20, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | -2.24% | 780 |
| Nov 19, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | - | 150 |
| Nov 18, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 1.52% | 103 |
| Nov 17, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | -0.75% | 1,597 |
| Nov 14, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 0.76% | 3,442 |
| Nov 13, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | 154 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 560 |
| Nov 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 5, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 614 |
| Nov 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | - |
| Nov 3, 2025 | 12.30 | 12.75 | 12.05 | 12.75 | 12.75 | -1.16% | 1,005 |
| Oct 31, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -2.27% | 50 |
| Oct 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 29, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 10 |
| Oct 28, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 100 |
| Oct 27, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 5 |
| Oct 24, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 400 |
| Oct 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,244 |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 5,000 |
| Oct 16, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 360 |
| Oct 15, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 1.96% | 10,000 |
| Oct 14, 2025 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | -0.39% | 370 |
| Oct 13, 2025 | 12.85 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | 880 |