Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden
· Delayed Price · Currency is SEK 10.28
-0.08 (-0.77%)
At close: Dec 5, 2025
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.56 | 10.28 | 10.38 | - | 0.19% | 236,810 |
| Dec 4, 2025 | 10.12 | 10.48 | 10.04 | 10.36 | 10.36 | 3.70% | 496,654 |
| Dec 3, 2025 | 9.89 | 10.16 | 9.77 | 9.99 | 9.99 | 1.32% | 259,393 |
| Dec 2, 2025 | 9.88 | 10.10 | 9.75 | 9.86 | 9.86 | -0.20% | 310,315 |
| Dec 1, 2025 | 10.28 | 10.28 | 9.75 | 9.88 | 9.88 | -2.18% | 488,505 |
| Nov 28, 2025 | 10.48 | 10.66 | 10.10 | 10.10 | 10.10 | -3.99% | 1,417,945 |
| Nov 27, 2025 | 10.38 | 10.58 | 10.30 | 10.52 | 10.52 | 2.73% | 187,102 |
| Nov 26, 2025 | 10.14 | 10.44 | 10.12 | 10.24 | 10.24 | 1.39% | 182,785 |
| Nov 25, 2025 | 10.26 | 10.28 | 9.84 | 10.10 | 10.10 | -3.44% | 502,875 |
| Nov 24, 2025 | 10.24 | 10.66 | 10.24 | 10.46 | 10.46 | 2.15% | 142,688 |
| Nov 21, 2025 | 10.36 | 10.44 | 10.04 | 10.24 | 10.24 | -0.97% | 433,155 |
| Nov 20, 2025 | 10.18 | 10.54 | 9.92 | 10.34 | 10.34 | 2.17% | 276,214 |
| Nov 19, 2025 | 9.67 | 10.18 | 9.51 | 10.12 | 10.12 | 4.65% | 361,404 |
| Nov 18, 2025 | 10.04 | 10.04 | 8.62 | 9.67 | 9.67 | -2.72% | 2,278,806 |
| Nov 17, 2025 | 9.96 | 10.14 | 9.72 | 9.94 | 9.94 | -0.20% | 254,625 |
| Nov 14, 2025 | 10.38 | 10.38 | 8.85 | 9.96 | 9.96 | -4.05% | 1,416,350 |
| Nov 13, 2025 | 10.22 | 10.98 | 10.14 | 10.38 | 10.38 | 1.76% | 1,161,143 |
| Nov 12, 2025 | 10.10 | 10.42 | 10.06 | 10.20 | 10.20 | 0.79% | 166,614 |
| Nov 11, 2025 | 10.16 | 10.34 | 9.80 | 10.12 | 10.12 | -0.39% | 432,649 |
| Nov 10, 2025 | 10.36 | 10.60 | 10.10 | 10.16 | 10.16 | -1.36% | 354,258 |
| Nov 7, 2025 | 10.58 | 10.70 | 10.30 | 10.30 | 10.30 | -2.46% | 236,891 |
| Nov 6, 2025 | 10.70 | 10.86 | 10.40 | 10.56 | 10.56 | -0.38% | 308,600 |
| Nov 5, 2025 | 10.80 | 10.92 | 10.32 | 10.60 | 10.60 | -3.64% | 468,249 |
| Nov 4, 2025 | 11.00 | 11.14 | 10.86 | 11.00 | 11.00 | 1.10% | 357,195 |
| Nov 3, 2025 | 11.30 | 11.56 | 10.88 | 10.88 | 10.88 | -4.06% | 381,231 |
| Oct 31, 2025 | 11.30 | 11.54 | 11.26 | 11.34 | 11.34 | 1.25% | 182,160 |
| Oct 30, 2025 | 11.60 | 11.76 | 11.04 | 11.20 | 11.20 | -2.44% | 401,658 |
| Oct 29, 2025 | 11.00 | 11.66 | 10.98 | 11.48 | 11.48 | 5.32% | 620,243 |
| Oct 28, 2025 | 11.00 | 11.20 | 10.82 | 10.90 | 10.90 | -1.09% | 264,918 |
| Oct 27, 2025 | 11.18 | 11.20 | 10.70 | 11.02 | 11.02 | -1.43% | 490,222 |
| Oct 24, 2025 | 11.20 | 11.56 | 11.10 | 11.18 | 11.18 | - | 442,356 |
| Oct 23, 2025 | 11.06 | 11.24 | 10.84 | 11.18 | 11.18 | 1.08% | 349,676 |
| Oct 22, 2025 | 11.40 | 11.48 | 11.04 | 11.06 | 11.06 | -3.83% | 359,159 |
| Oct 21, 2025 | 11.24 | 11.72 | 11.04 | 11.50 | 11.50 | 1.95% | 343,294 |
| Oct 20, 2025 | 11.28 | 11.56 | 11.02 | 11.28 | 11.28 | -1.40% | 356,152 |
| Oct 17, 2025 | 11.68 | 11.86 | 11.18 | 11.44 | 11.44 | -1.38% | 656,288 |
| Oct 16, 2025 | 11.22 | 11.78 | 11.04 | 11.60 | 11.60 | 5.26% | 680,969 |
| Oct 15, 2025 | 11.08 | 11.32 | 10.90 | 11.02 | 11.02 | 0.18% | 591,166 |
| Oct 14, 2025 | 11.42 | 11.52 | 10.90 | 11.00 | 11.00 | -3.00% | 834,412 |
| Oct 13, 2025 | 11.70 | 11.78 | 11.22 | 11.34 | 11.34 | -2.41% | 446,291 |
| Oct 10, 2025 | 12.38 | 12.52 | 11.62 | 11.62 | 11.62 | -5.53% | 935,668 |
| Oct 9, 2025 | 12.96 | 12.96 | 12.18 | 12.30 | 12.30 | -4.50% | 856,875 |
| Oct 8, 2025 | 12.82 | 13.12 | 12.82 | 12.88 | 12.88 | 0.63% | 540,371 |
| Oct 7, 2025 | 13.00 | 13.20 | 12.68 | 12.80 | 12.80 | -1.39% | 618,913 |
| Oct 6, 2025 | 12.98 | 13.58 | 12.96 | 12.98 | 12.98 | 1.56% | 1,243,303 |
| Oct 3, 2025 | 12.32 | 13.26 | 12.28 | 12.78 | 12.78 | 3.73% | 784,488 |
| Oct 2, 2025 | 12.92 | 13.42 | 12.26 | 12.32 | 12.32 | -4.35% | 1,124,376 |
| Oct 1, 2025 | 13.38 | 13.48 | 12.82 | 12.88 | 12.88 | -3.45% | 998,685 |
| Sep 30, 2025 | 13.50 | 14.10 | 13.08 | 13.34 | 13.34 | 2.62% | 2,200,132 |
| Sep 29, 2025 | 12.54 | 13.70 | 12.54 | 13.00 | 13.00 | 4.67% | 1,643,800 |
| Sep 26, 2025 | 12.22 | 12.54 | 12.00 | 12.42 | 12.42 | 2.31% | 849,529 |
| Sep 25, 2025 | 11.40 | 12.60 | 11.40 | 12.14 | 12.14 | 7.82% | 1,929,301 |
| Sep 24, 2025 | 10.96 | 11.94 | 10.58 | 11.26 | 11.26 | 2.74% | 918,295 |
| Sep 23, 2025 | 10.48 | 11.26 | 10.48 | 10.96 | 10.96 | 8.51% | 715,964 |
| Sep 22, 2025 | 10.32 | 10.50 | 9.99 | 10.10 | 10.10 | -1.56% | 244,303 |
| Sep 19, 2025 | 10.32 | 10.48 | 10.12 | 10.26 | 10.26 | 1.99% | 296,360 |
| Sep 18, 2025 | 9.70 | 10.50 | 9.70 | 10.06 | 10.06 | 3.93% | 387,307 |
| Sep 17, 2025 | 10.08 | 10.08 | 9.51 | 9.68 | 9.68 | -3.78% | 1,076,452 |
| Sep 16, 2025 | 10.78 | 10.80 | 10.06 | 10.06 | 10.06 | -7.02% | 668,068 |
| Sep 15, 2025 | 11.26 | 11.32 | 10.82 | 10.82 | 10.82 | -2.35% | 321,985 |
| Sep 12, 2025 | 11.12 | 11.30 | 11.00 | 11.08 | 11.08 | 0.18% | 195,036 |
| Sep 11, 2025 | 11.40 | 11.42 | 10.98 | 11.06 | 11.06 | -2.12% | 412,840 |
| Sep 10, 2025 | 11.70 | 11.92 | 11.30 | 11.30 | 11.30 | -3.42% | 508,583 |
| Sep 9, 2025 | 12.02 | 12.18 | 11.66 | 11.70 | 11.70 | -3.62% | 279,520 |
| Sep 8, 2025 | 12.34 | 12.78 | 11.96 | 12.14 | 12.14 | 0.33% | 737,103 |
| Sep 5, 2025 | 12.06 | 12.36 | 12.00 | 12.10 | 12.10 | 0.50% | 513,460 |
| Sep 4, 2025 | 11.50 | 12.16 | 11.24 | 12.04 | 12.04 | 6.17% | 611,203 |
| Sep 3, 2025 | 11.30 | 12.28 | 11.24 | 11.34 | 11.34 | 3.85% | 964,303 |
| Sep 2, 2025 | 11.28 | 11.48 | 10.92 | 10.92 | 10.92 | -4.55% | 505,048 |
| Sep 1, 2025 | 11.66 | 11.80 | 11.18 | 11.44 | 11.44 | -1.89% | 573,121 |
| Aug 29, 2025 | 11.10 | 11.72 | 10.96 | 11.66 | 11.66 | 7.17% | 688,991 |
| Aug 28, 2025 | 10.70 | 11.04 | 10.52 | 10.88 | 10.88 | 0.74% | 358,024 |
| Aug 27, 2025 | 11.10 | 11.10 | 10.56 | 10.80 | 10.80 | -1.46% | 299,356 |
| Aug 26, 2025 | 10.90 | 11.46 | 10.88 | 10.96 | 10.96 | 0.74% | 500,706 |
| Aug 25, 2025 | 11.14 | 11.20 | 10.72 | 10.88 | 10.88 | -1.81% | 317,472 |
| Aug 22, 2025 | 10.68 | 11.24 | 9.40 | 11.08 | 11.08 | 3.17% | 2,186,510 |
| Aug 21, 2025 | 10.52 | 10.88 | 10.50 | 10.74 | 10.74 | 1.51% | 609,110 |
| Aug 20, 2025 | 10.82 | 10.84 | 10.42 | 10.58 | 10.58 | -4.17% | 585,045 |
| Aug 19, 2025 | 11.50 | 11.50 | 10.72 | 11.04 | 11.04 | -3.50% | 973,936 |
| Aug 18, 2025 | 11.58 | 11.80 | 11.24 | 11.44 | 11.44 | -1.21% | 752,241 |
| Aug 15, 2025 | 12.06 | 12.10 | 11.48 | 11.58 | 11.58 | -3.34% | 557,982 |
| Aug 14, 2025 | 12.10 | 12.10 | 11.66 | 11.98 | 11.98 | -0.99% | 946,718 |
| Aug 13, 2025 | 12.00 | 12.20 | 11.26 | 12.10 | 12.10 | 1.51% | 1,651,453 |
| Aug 12, 2025 | 11.18 | 12.06 | 11.18 | 11.92 | 11.92 | 7.58% | 1,348,747 |
| Aug 11, 2025 | 11.70 | 12.00 | 10.82 | 11.08 | 11.08 | -4.48% | 1,551,751 |
| Aug 8, 2025 | 11.04 | 11.74 | 10.62 | 11.60 | 11.60 | 5.45% | 1,355,219 |
| Aug 7, 2025 | 10.04 | 11.10 | 10.04 | 11.00 | 11.00 | 10.78% | 1,752,917 |
| Aug 6, 2025 | 9.60 | 10.50 | 9.60 | 9.93 | 9.93 | 4.86% | 1,917,577 |
| Aug 5, 2025 | 8.80 | 9.90 | 8.80 | 9.47 | 9.47 | 8.60% | 1,082,848 |
| Aug 4, 2025 | 8.87 | 9.01 | 8.57 | 8.72 | 8.72 | -1.69% | 324,761 |
| Aug 1, 2025 | 9.16 | 9.17 | 8.56 | 8.87 | 8.87 | -3.17% | 554,993 |
| Jul 31, 2025 | 9.40 | 9.72 | 9.16 | 9.16 | 9.16 | -2.45% | 289,712 |
| Jul 30, 2025 | 9.15 | 9.56 | 9.08 | 9.39 | 9.39 | 4.45% | 500,141 |
| Jul 29, 2025 | 8.75 | 9.30 | 8.61 | 8.99 | 8.99 | 5.02% | 500,772 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.56 | 8.56 | 8.56 | -3.06% | 356,622 |
| Jul 25, 2025 | 8.70 | 9.05 | 8.62 | 8.83 | 8.83 | 1.96% | 411,240 |
| Jul 24, 2025 | 8.23 | 8.83 | 8.23 | 8.66 | 8.66 | 5.61% | 446,815 |
| Jul 23, 2025 | 7.86 | 8.22 | 7.86 | 8.20 | 8.20 | 4.99% | 230,768 |
| Jul 22, 2025 | 7.80 | 7.89 | 7.71 | 7.81 | 7.81 | 0.13% | 73,632 |
| Jul 21, 2025 | 7.86 | 7.94 | 7.66 | 7.80 | 7.80 | 0.13% | 170,463 |