NasdaqCM - Delayed Quote
USD
Vicore Pharma Holding AB (publ) (VCRE)
10.40
+0.39
(+3.90%)
At close: 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
10.20 | 10.44 | 9.98 | 10.40 | 10.40 | 12,244 |
|
Nov 5, 2026
|
10.29 | 10.51 | 10.00 | 10.01 | 10.01 | 27,900 |
|
Nov 4, 2026
|
9.57 | 9.74 | 9.34 | 9.44 | 9.44 | 25,200 |
|
Nov 3, 2026
|
9.56 | 9.58 | 9.11 | 9.16 | 9.16 | 11,900 |
|
Nov 2, 2026
|
9.79 | 9.79 | 9.58 | 9.59 | 9.59 | 7,200 |
|
Oct 30, 2026
|
10.03 | 10.15 | 9.70 | 9.80 | 9.80 | 11,900 |
|
Oct 29, 2026
|
9.97 | 10.22 | 9.96 | 10.20 | 10.20 | 37,000 |
|
Oct 28, 2026
|
9.54 | 9.77 | 9.54 | 9.76 | 9.76 | 15,200 |
|
Oct 27, 2026
|
9.31 | 9.91 | 9.31 | 9.35 | 9.35 | 24,200 |
|
Oct 26, 2026
|
9.33 | 9.40 | 9.33 | 9.40 | 9.40 | 4,000 |
|
Oct 23, 2026
|
9.70 | 9.80 | 9.38 | 9.38 | 9.38 | 28,400 |
|
Oct 22, 2026
|
9.16 | 11.47 | 8.90 | 10.32 | 10.32 | 103,300 |
|
Oct 21, 2026
|
9.25 | 9.36 | 9.03 | 9.28 | 9.28 | 9,800 |
|
Oct 20, 2026
|
8.86 | 9.07 | 8.60 | 9.00 | 9.00 | 18,800 |
|
Oct 19, 2026
|
8.86 | 8.86 | 8.82 | 8.85 | 8.85 | 3,600 |
|
Oct 16, 2026
|
8.89 | 8.98 | 8.76 | 8.98 | 8.98 | 3,300 |
|
Oct 15, 2026
|
9.00 | 9.49 | 8.93 | 9.09 | 9.09 | 38,500 |
|
Oct 14, 2026
|
9.00 | 9.64 | 8.95 | 9.08 | 9.08 | 23,100 |
|
Oct 13, 2026
|
9.10 | 9.25 | 8.89 | 8.95 | 8.95 | 27,800 |
|
Oct 12, 2026
|
9.06 | 9.59 | 8.95 | 9.23 | 9.23 | 43,500 |
|
Oct 9, 2026
|
9.01 | 9.30 | 8.85 | 9.00 | 9.00 | 31,000 |
|
Oct 8, 2026
|
8.78 | 8.96 | 8.20 | 8.82 | 8.82 | 21,100 |
|
Oct 7, 2026
|
8.68 | 8.96 | 7.88 | 8.66 | 8.66 | 32,000 |
|
Oct 6, 2026
|
9.18 | 9.47 | 8.69 | 8.74 | 8.74 | 22,800 |
|
Oct 5, 2026
|
9.25 | 9.80 | 8.94 | 9.00 | 9.00 | 11,800 |
|
Oct 2, 2026
|
9.45 | 9.57 | 8.99 | 9.33 | 9.33 | 27,500 |
|
Oct 1, 2026
|
9.60 | 10.01 | 9.19 | 9.43 | 9.43 | 41,100 |
|
Sep 30, 2026
|
9.51 | 10.05 | 8.99 | 9.51 | 9.51 | 20,400 |
|
Sep 29, 2026
|
9.60 | 10.11 | 9.31 | 9.52 | 9.52 | 65,500 |
|
Sep 28, 2026
|
9.59 | 9.71 | 8.79 | 9.59 | 9.59 | 27,500 |
|
Sep 25, 2026
|
9.67 | 9.84 | 9.60 | 9.65 | 9.65 | 6,700 |
|
Sep 24, 2026
|
9.73 | 9.91 | 9.50 | 9.91 | 9.91 | 21,100 |
|
Sep 23, 2026
|
10.23 | 10.23 | 9.64 | 9.80 | 9.80 | 101,700 |
|
Sep 22, 2026
|
10.26 | 10.52 | 10.11 | 10.16 | 10.16 | 19,700 |
|
Sep 21, 2026
|
10.40 | 11.14 | 10.10 | 10.20 | 10.20 | 113,800 |
|
Sep 18, 2026
|
10.35 | 10.73 | 10.03 | 10.35 | 10.35 | 27,100 |
|
Sep 17, 2026
|
10.44 | 10.70 | 10.40 | 10.40 | 10.40 | 16,200 |
|
Sep 16, 2026
|
10.70 | 11.20 | 10.16 | 10.65 | 10.65 | 14,500 |
|
Sep 15, 2026
|
10.75 | 11.00 | 10.58 | 10.70 | 10.70 | 20,300 |
|
Sep 14, 2026
|
10.84 | 12.15 | 10.79 | 11.16 | 11.16 | 74,900 |
|
Sep 11, 2026
|
11.15 | 11.50 | 10.78 | 10.78 | 10.78 | 12,900 |
|
Sep 10, 2026
|
11.64 | 11.93 | 11.49 | 11.51 | 11.51 | 23,000 |
|
Sep 9, 2026
|
11.92 | 12.10 | 11.83 | 12.08 | 12.08 | 12,700 |
|
Sep 8, 2026
|
11.64 | 12.00 | 11.64 | 11.89 | 11.89 | 5,800 |
|
Sep 4, 2026
|
11.57 | 11.65 | 11.10 | 11.59 | 11.59 | 14,700 |
|
Sep 3, 2026
|
11.53 | 11.57 | 11.50 | 11.55 | 11.55 | 8,700 |
|
Sep 2, 2026
|
11.30 | 11.32 | 10.47 | 11.24 | 11.24 | 19,600 |
|
Sep 1, 2026
|
11.08 | 11.08 | 11.00 | 11.07 | 11.07 | 7,700 |
|
Aug 31, 2026
|
10.74 | 11.04 | 10.70 | 11.04 | 11.04 | 9,600 |
|
Aug 28, 2026
|
11.10 | 11.31 | 11.09 | 11.31 | 11.31 | 15,900 |
|
Aug 27, 2026
|
11.32 | 11.33 | 11.14 | 11.14 | 11.14 | 4,000 |
|
Aug 26, 2026
|
11.25 | 11.90 | 11.25 | 11.35 | 11.35 | 3,600 |
|
Aug 25, 2026
|
11.22 | 13.15 | 11.22 | 11.52 | 11.52 | 10,500 |
|
Aug 24, 2026
|
11.22 | 12.92 | 11.09 | 11.50 | 11.50 | 32,300 |
|
Aug 21, 2026
|
12.02 | 12.50 | 11.48 | 12.50 | 12.50 | 4,700 |
|
Aug 20, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Aug 19, 2026
|
11.82 | 12.00 | 11.79 | 12.00 | 12.00 | 4,600 |
|
Aug 18, 2026
|
12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
|
Aug 17, 2026
|
11.94 | 12.50 | 11.93 | 12.23 | 12.23 | 13,400 |
|
Aug 14, 2026
|
11.90 | 13.00 | 10.71 | 12.93 | 12.93 | 32,500 |
|
Aug 13, 2026
|
12.30 | 12.32 | 12.10 | 12.30 | 12.30 | 2,400 |
|
Aug 12, 2026
|
12.18 | 12.74 | 12.16 | 12.69 | 12.69 | 6,000 |
|
Aug 11, 2026
|
11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
|
Aug 10, 2026
|
12.05 | 12.05 | 11.91 | 11.91 | 11.91 | 600 |
|
Aug 7, 2026
|
11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
|
Aug 6, 2026
|
11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
|
Aug 5, 2026
|
11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 800 |
|
Aug 4, 2026
|
12.05 | 12.05 | 11.70 | 12.00 | 12.00 | 13,900 |
|
Aug 3, 2026
|
11.68 | 11.82 | 11.32 | 11.53 | 11.53 | 5,600 |
|
Jul 31, 2026
|
11.74 | 11.74 | 11.40 | 11.40 | 11.40 | 1,100 |
|
Jul 30, 2026
|
11.31 | 11.39 | 10.50 | 11.37 | 11.37 | 1,500 |
|
Jul 29, 2026
|
11.15 | 11.15 | 11.00 | 11.03 | 11.03 | 1,500 |
|
Jul 28, 2026
|
11.38 | 11.38 | 11.28 | 11.28 | 11.28 | 1,800 |
|
Jul 27, 2026
|
11.59 | 11.59 | 11.06 | 11.06 | 11.06 | 1,100 |
|
Jul 24, 2026
|
11.42 | 11.42 | 11.38 | 11.38 | 11.38 | 2,100 |
|
Jul 23, 2026
|
11.29 | 11.44 | 11.00 | 11.39 | 11.39 | 3,800 |
|
Jul 22, 2026
|
11.62 | 11.62 | 11.44 | 11.62 | 11.62 | 2,600 |
|
Jul 21, 2026
|
11.66 | 11.66 | 11.65 | 11.66 | 11.66 | 3,900 |
|
Jul 20, 2026
|
11.66 | 11.78 | 11.44 | 11.44 | 11.44 | 3,800 |
|
Jul 17, 2026
|
11.45 | 11.94 | 11.45 | 11.82 | 11.82 | 4,100 |
|
Jul 16, 2026
|
12.03 | 12.85 | 11.10 | 11.70 | 11.70 | 7,500 |
|
Jul 15, 2026
|
12.26 | 12.38 | 11.93 | 12.38 | 12.38 | 4,400 |
|
Jul 14, 2026
|
12.21 | 12.45 | 11.05 | 12.39 | 12.39 | 11,300 |
|
Jul 13, 2026
|
12.77 | 12.77 | 12.37 | 12.65 | 12.65 | 12,700 |
|
Jul 10, 2026
|
13.60 | 14.01 | 13.09 | 13.78 | 13.78 | 23,600 |
|
Jul 9, 2026
|
13.68 | 14.00 | 13.17 | 13.92 | 13.92 | 22,300 |
|
Jul 8, 2026
|
13.70 | 14.16 | 13.40 | 14.15 | 14.15 | 37,000 |
|
Jul 7, 2026
|
17.63 | 17.80 | 14.25 | 15.03 | 15.03 | 617,400 |
|
Jul 6, 2026
|
14.90 | 16.53 | 13.55 | 16.25 | 16.25 | 135,800 |
