Vascon Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.19	43.50	40.58	41.99	41.99	4.45%	3,804,453
Apr 28, 2026	38.00	41.20	38.00	40.20	40.20	4.63%	1,922,694
Apr 27, 2026	38.35	38.68	37.85	38.42	38.42	2.18%	523,428
Apr 24, 2026	38.00	38.21	37.00	37.60	37.60	-1.42%	829,995
Apr 23, 2026	38.45	39.42	37.72	38.14	38.14	-1.19%	798,861
Apr 22, 2026	37.74	39.19	37.63	38.60	38.60	2.28%	903,190
Apr 21, 2026	38.30	38.77	37.67	37.74	37.74	-0.11%	870,908
Apr 20, 2026	38.74	39.24	37.63	37.78	37.78	-2.45%	942,258
Apr 17, 2026	38.59	39.25	38.26	38.73	38.73	0.36%	831,405
Apr 16, 2026	39.10	40.00	37.66	38.59	38.59	0.34%	1,810,003
Apr 15, 2026	36.00	40.20	35.69	38.46	38.46	9.17%	3,043,469
Apr 13, 2026	34.57	36.01	34.50	35.23	35.23	-2.73%	1,304,432
Apr 10, 2026	34.60	36.40	34.60	36.22	36.22	3.99%	1,203,490
Apr 9, 2026	35.10	35.94	34.31	34.83	34.83	-1.33%	1,056,661
Apr 8, 2026	35.00	35.45	33.65	35.30	35.30	7.49%	1,418,240
Apr 7, 2026	32.50	33.41	32.03	32.84	32.84	0.43%	775,904
Apr 6, 2026	33.35	33.55	31.90	32.70	32.70	-2.30%	1,369,631
Apr 2, 2026	29.96	33.88	28.25	33.47	33.47	9.63%	2,751,607
Apr 1, 2026	28.02	30.85	28.02	30.53	30.53	12.82%	1,545,603
Mar 30, 2026	29.00	29.59	26.75	27.06	27.06	-8.98%	2,789,017
Mar 27, 2026	31.50	31.58	29.60	29.73	29.73	-6.95%	1,672,294
Mar 25, 2026	31.01	32.74	30.89	31.95	31.95	5.31%	1,754,888
Mar 24, 2026	30.00	30.98	29.55	30.34	30.34	2.81%	1,201,121
Mar 23, 2026	31.35	31.35	29.30	29.51	29.51	-6.73%	1,421,178
Mar 20, 2026	32.22	32.75	31.25	31.64	31.64	0.13%	718,222
Mar 19, 2026	32.49	32.70	31.12	31.60	31.60	-4.68%	619,983
Mar 18, 2026	31.88	34.14	31.36	33.15	33.15	4.81%	1,754,545
Mar 17, 2026	31.50	32.43	31.10	31.63	31.63	1.09%	1,292,314
Mar 16, 2026	33.05	33.40	30.75	31.29	31.29	-6.68%	2,530,124
Mar 13, 2026	35.00	36.04	33.11	33.53	33.53	-3.26%	2,711,590
Mar 12, 2026	35.88	37.48	34.20	34.66	34.66	1.26%	4,932,411
Mar 11, 2026	34.30	35.50	34.00	34.23	34.23	-1.04%	1,599,822
Mar 10, 2026	33.47	34.98	32.90	34.59	34.59	4.75%	1,018,857
Mar 9, 2026	34.26	34.52	32.00	33.02	33.02	-4.95%	1,145,269
Mar 6, 2026	35.07	35.98	34.50	34.74	34.74	-1.11%	474,415
Mar 5, 2026	35.50	35.50	34.50	35.13	35.13	0.95%	643,763
Mar 4, 2026	36.05	36.19	34.65	34.80	34.80	-5.77%	893,357
Mar 2, 2026	35.75	37.93	35.75	36.93	36.93	-2.89%	591,215
Feb 27, 2026	38.50	38.63	37.80	38.03	38.03	-1.27%	363,307
Feb 26, 2026	39.50	39.87	38.10	38.52	38.52	-2.83%	546,577
Feb 25, 2026	39.32	39.90	38.51	39.64	39.64	0.94%	404,509
Feb 24, 2026	38.35	40.00	37.70	39.27	39.27	2.40%	881,108
Feb 23, 2026	39.04	39.31	38.10	38.35	38.35	-1.41%	347,350
Feb 20, 2026	39.08	39.44	38.68	38.90	38.90	-0.46%	307,256
Feb 19, 2026	39.87	40.20	38.90	39.08	39.08	-1.49%	341,592
Feb 18, 2026	40.18	40.57	39.43	39.67	39.67	-0.53%	547,166
Feb 17, 2026	39.90	40.80	39.66	39.88	39.88	0.55%	389,615
Feb 16, 2026	40.50	40.51	39.52	39.66	39.66	-2.10%	436,077
Feb 13, 2026	40.70	40.74	39.81	40.51	40.51	-1.07%	610,521
Feb 12, 2026	42.00	42.00	40.47	40.95	40.95	-2.55%	596,525
Feb 11, 2026	43.00	43.24	41.60	42.02	42.02	-2.10%	883,651
Feb 10, 2026	43.11	43.83	41.95	42.92	42.92	-0.21%	691,837
Feb 9, 2026	43.10	44.65	42.52	43.01	43.01	0.40%	1,688,762
Feb 6, 2026	43.85	43.90	42.31	42.84	42.84	-2.30%	520,078
Feb 5, 2026	45.02	45.24	43.68	43.85	43.85	-2.86%	365,506
Feb 4, 2026	42.92	46.30	42.72	45.14	45.14	4.93%	1,517,550
Feb 3, 2026	43.01	44.40	42.00	43.02	43.02	4.88%	2,886,717
Feb 2, 2026	41.00	41.74	39.67	41.02	41.02	-	478,926
Feb 1, 2026	41.34	42.67	40.64	41.02	41.02	-0.77%	589,035
Jan 30, 2026	41.50	41.85	40.81	41.34	41.34	-0.67%	441,982
Jan 29, 2026	42.98	42.98	41.50	41.62	41.62	-2.46%	455,684
Jan 28, 2026	41.05	42.99	41.05	42.67	42.67	4.35%	620,363
Jan 27, 2026	42.70	42.95	40.50	40.89	40.89	-3.24%	756,686
Jan 23, 2026	44.00	44.01	42.00	42.26	42.26	-4.45%	730,157
Jan 22, 2026	40.71	44.70	40.71	44.23	44.23	9.48%	7,074,261
Jan 21, 2026	40.20	41.61	39.31	40.40	40.40	-0.47%	1,306,745
Jan 20, 2026	43.15	43.27	40.25	40.59	40.59	-6.28%	1,325,620
Jan 19, 2026	44.20	44.68	43.01	43.31	43.31	-2.04%	529,551
Jan 16, 2026	45.45	45.45	44.10	44.21	44.21	-1.29%	695,458
Jan 14, 2026	44.50	45.47	44.41	44.79	44.79	0.29%	593,551
Jan 13, 2026	44.64	45.79	44.01	44.66	44.66	0.27%	1,257,623
Jan 12, 2026	45.72	45.99	43.77	44.54	44.54	-1.83%	1,265,932
Jan 9, 2026	46.30	47.43	45.20	45.37	45.37	-2.93%	1,110,576
Jan 8, 2026	47.58	50.50	46.01	46.74	46.74	-1.68%	3,436,485
Jan 7, 2026	47.43	49.00	47.21	47.54	47.54	-0.17%	1,254,947
Jan 6, 2026	45.65	48.00	45.20	47.62	47.62	4.45%	1,715,361
Jan 5, 2026	46.80	47.09	45.20	45.59	45.59	-2.27%	651,329
Jan 2, 2026	45.60	47.29	45.50	46.65	46.65	2.91%	1,239,061
Jan 1, 2026	45.62	45.75	45.15	45.33	45.33	0.09%	332,847
Dec 31, 2025	44.99	46.07	44.99	45.29	45.29	1.34%	918,571
Dec 30, 2025	44.40	44.99	44.08	44.69	44.69	0.70%	745,972
Dec 29, 2025	45.85	45.86	44.21	44.38	44.38	-3.27%	1,131,850
Dec 26, 2025	46.74	47.05	45.64	45.88	45.88	-1.27%	592,584
Dec 24, 2025	47.77	48.41	46.25	46.47	46.47	-2.88%	801,942
Dec 23, 2025	46.80	48.40	46.80	47.85	47.85	0.21%	814,313
Dec 22, 2025	47.30	49.00	47.25	47.75	47.75	1.34%	1,306,339
Dec 19, 2025	45.71	47.60	45.50	47.12	47.12	3.45%	1,171,362
Dec 18, 2025	46.32	46.50	45.14	45.55	45.55	-1.34%	895,810
Dec 17, 2025	47.31	47.62	45.25	46.17	46.17	-3.13%	844,708
Dec 16, 2025	47.31	48.40	46.00	47.66	47.66	2.23%	1,934,214
Dec 15, 2025	45.36	48.28	44.64	46.62	46.62	2.78%	2,945,254
Dec 12, 2025	45.30	45.69	44.72	45.36	45.36	0.64%	729,098
Dec 11, 2025	44.80	45.38	44.25	45.07	45.07	0.58%	748,526
Dec 10, 2025	46.08	46.90	44.23	44.81	44.81	-2.71%	1,132,671
Dec 9, 2025	44.81	46.45	43.70	46.06	46.06	2.56%	1,547,886
Dec 8, 2025	47.46	47.59	44.50	44.91	44.91	-5.37%	2,119,324
Dec 5, 2025	48.40	48.40	47.13	47.46	47.46	-1.94%	882,880
Dec 4, 2025	48.77	49.26	48.19	48.40	48.40	-0.76%	945,503
Dec 3, 2025	49.96	50.33	48.45	48.77	48.77	-2.52%	1,026,254
Dec 2, 2025	50.94	50.99	49.71	50.03	50.03	-0.50%	823,099