Vectron Systems AG (HAM:V3S)
Germany
· Delayed Price · Currency is EUR 13.20
+0.10 (0.76%)
At close: Apr 27, 2026
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 40 |
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 200 |
| Apr 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 268 |
| Apr 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 100 |
| Apr 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 60 |
| Apr 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 299 |
| Apr 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Apr 8, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 3.15% | 300 |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 401 |
| Apr 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 500 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 899 |
| Mar 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 500 |
| Mar 24, 2026 | 12.80 | 14.00 | 12.80 | 12.80 | 12.80 | -8.57% | 600 |
| Mar 23, 2026 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | - | 100 |
| Mar 20, 2026 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | 1.45% | 145 |
| Mar 19, 2026 | 12.80 | 13.80 | 12.80 | 13.80 | 13.80 | -1.43% | 155 |
| Mar 18, 2026 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | - | 200 |
| Mar 17, 2026 | 12.70 | 14.00 | 12.70 | 14.00 | 14.00 | 4.48% | 265 |
| Mar 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 12, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 5 |
| Mar 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Mar 9, 2026 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 3.73% | 100 |
| 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 |