Vicore Pharma Holding AB (publ) VCRE
10.36 USD -0.75 (-6.75%)
Regular-session close
10.36 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.32 Day range 10.82
8.66 52-week range 16.25
- YTD
- -36.25%
- 1 year
- -36.25%
VCRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.79 | 10.82 | 10.32 | 10.36 | -0.63 | -5.73% | 17,900 |
| Nov 12, 2026 | 11.18 | 11.18 | 10.99 | 10.99 | -0.32 | -2.83% | 5,500 |
| Nov 11, 2026 | 11.14 | 11.48 | 10.68 | 11.31 | -0.04 | -0.35% | 9,800 |
| Nov 10, 2026 | 11.20 | 11.46 | 10.95 | 11.35 | +0.08 | +0.71% | 24,600 |
| Nov 9, 2026 | 10.92 | 11.32 | 10.68 | 11.27 | +0.87 | +8.37% | 8,500 |
| Nov 6, 2026 | 10.20 | 10.44 | 9.98 | 10.40 | +0.39 | +3.90% | 12,200 |
| Nov 5, 2026 | 10.29 | 10.51 | 10.00 | 10.01 | +0.57 | +6.04% | 27,900 |
| Nov 4, 2026 | 9.57 | 9.74 | 9.34 | 9.44 | +0.28 | +3.06% | 25,200 |
| Nov 3, 2026 | 9.56 | 9.58 | 9.11 | 9.16 | -0.43 | -4.48% | 11,900 |
| Nov 2, 2026 | 9.79 | 9.79 | 9.58 | 9.59 | -0.21 | -2.14% | 7,200 |
| Oct 30, 2026 | 10.03 | 10.15 | 9.70 | 9.80 | -0.40 | -3.92% | 11,900 |
| Oct 29, 2026 | 9.97 | 10.22 | 9.96 | 10.20 | +0.44 | +4.51% | 37,000 |
| Oct 28, 2026 | 9.54 | 9.77 | 9.54 | 9.76 | +0.41 | +4.39% | 15,200 |
| Oct 27, 2026 | 9.31 | 9.91 | 9.31 | 9.35 | -0.05 | -0.53% | 24,200 |
| Oct 26, 2026 | 9.33 | 9.40 | 9.33 | 9.40 | +0.02 | +0.21% | 4,000 |
| Oct 23, 2026 | 9.70 | 9.80 | 9.38 | 9.38 | -0.94 | -9.11% | 28,400 |
| Oct 22, 2026 | 9.16 | 11.47 | 8.90 | 10.32 | +1.04 | +11.21% | 103,300 |
| Oct 21, 2026 | 9.25 | 9.36 | 9.03 | 9.28 | +0.28 | +3.11% | 9,800 |
| Oct 20, 2026 | 8.86 | 9.07 | 8.60 | 9.00 | +0.15 | +1.69% | 18,800 |
| Oct 19, 2026 | 8.86 | 8.86 | 8.82 | 8.85 | -0.13 | -1.45% | 3,600 |
| Oct 16, 2026 | 8.89 | 8.98 | 8.76 | 8.98 | -0.11 | -1.21% | 3,300 |
| Oct 15, 2026 | 9.00 | 9.49 | 8.93 | 9.09 | +0.01 | +0.11% | 38,500 |
| Oct 14, 2026 | 9.00 | 9.64 | 8.95 | 9.08 | +0.13 | +1.45% | 23,100 |
| Oct 13, 2026 | 9.10 | 9.25 | 8.89 | 8.95 | -0.28 | -3.03% | 27,800 |
| Oct 12, 2026 | 9.06 | 9.59 | 8.95 | 9.23 | +0.23 | +2.56% | 43,500 |
| Oct 9, 2026 | 9.01 | 9.30 | 8.85 | 9.00 | +0.18 | +2.04% | 31,000 |
| Oct 8, 2026 | 8.78 | 8.96 | 8.20 | 8.82 | +0.16 | +1.85% | 21,100 |
| Oct 7, 2026 | 8.68 | 8.96 | 7.88 | 8.66 | -0.08 | -0.92% | 32,000 |
| Oct 6, 2026 | 9.18 | 9.47 | 8.69 | 8.74 | -0.26 | -2.89% | 22,800 |
| Oct 5, 2026 | 9.25 | 9.80 | 8.94 | 9.00 | -0.33 | -3.54% | 11,800 |
| Oct 2, 2026 | 9.45 | 9.57 | 8.99 | 9.33 | -0.10 | -1.06% | 27,500 |
| Oct 1, 2026 | 9.60 | 10.01 | 9.19 | 9.43 | -0.08 | -0.84% | 41,100 |
| Sep 30, 2026 | 9.51 | 10.05 | 8.99 | 9.51 | -0.01 | -0.11% | 20,400 |
| Sep 29, 2026 | 9.60 | 10.11 | 9.31 | 9.52 | -0.07 | -0.73% | 65,500 |
| Sep 28, 2026 | 9.59 | 9.71 | 8.79 | 9.59 | -0.06 | -0.62% | 27,500 |
| Sep 25, 2026 | 9.67 | 9.84 | 9.60 | 9.65 | -0.26 | -2.62% | 6,700 |
| Sep 24, 2026 | 9.73 | 9.91 | 9.50 | 9.91 | +0.11 | +1.12% | 21,100 |
| Sep 23, 2026 | 10.23 | 10.23 | 9.64 | 9.80 | -0.36 | -3.54% | 101,700 |
| Sep 22, 2026 | 10.26 | 10.52 | 10.11 | 10.16 | -0.04 | -0.39% | 19,700 |
| Sep 21, 2026 | 10.40 | 11.14 | 10.10 | 10.20 | -0.15 | -1.45% | 113,800 |
| Sep 18, 2026 | 10.35 | 10.73 | 10.03 | 10.35 | -0.05 | -0.48% | 27,100 |
| Sep 17, 2026 | 10.44 | 10.70 | 10.40 | 10.40 | -0.25 | -2.35% | 16,200 |
| Sep 16, 2026 | 10.70 | 11.20 | 10.16 | 10.65 | -0.05 | -0.47% | 14,500 |
| Sep 15, 2026 | 10.75 | 11.00 | 10.58 | 10.70 | -0.46 | -4.12% | 20,300 |
| Sep 14, 2026 | 10.84 | 12.15 | 10.79 | 11.16 | +0.38 | +3.53% | 74,900 |
| Sep 11, 2026 | 11.15 | 11.50 | 10.78 | 10.78 | -0.73 | -6.34% | 12,900 |
| Sep 10, 2026 | 11.64 | 11.93 | 11.49 | 11.51 | -0.57 | -4.72% | 23,000 |
| Sep 9, 2026 | 11.92 | 12.10 | 11.83 | 12.08 | +0.19 | +1.60% | 12,700 |
| Sep 8, 2026 | 11.64 | 12.00 | 11.64 | 11.89 | +0.30 | +2.59% | 5,800 |
| Sep 4, 2026 | 11.57 | 11.65 | 11.10 | 11.59 | +0.04 | +0.35% | 14,700 |
| Sep 3, 2026 | 11.53 | 11.57 | 11.50 | 11.55 | +0.31 | +2.76% | 8,700 |
| Sep 2, 2026 | 11.30 | 11.32 | 10.47 | 11.24 | +0.17 | +1.54% | 19,600 |
| Sep 1, 2026 | 11.08 | 11.08 | 11.00 | 11.07 | +0.03 | +0.27% | 7,700 |
| Aug 31, 2026 | 10.74 | 11.04 | 10.70 | 11.04 | -0.27 | -2.39% | 9,600 |
| Aug 28, 2026 | 11.10 | 11.31 | 11.09 | 11.31 | +0.17 | +1.53% | 15,900 |
| Aug 27, 2026 | 11.32 | 11.33 | 11.14 | 11.14 | -0.21 | -1.85% | 4,000 |
| Aug 26, 2026 | 11.25 | 11.90 | 11.25 | 11.35 | -0.17 | -1.48% | 3,600 |
| Aug 25, 2026 | 11.22 | 13.15 | 11.22 | 11.52 | +0.02 | +0.17% | 10,500 |
| Aug 24, 2026 | 11.22 | 12.92 | 11.09 | 11.50 | -1.00 | -8.00% | 32,300 |
| Aug 21, 2026 | 12.02 | 12.50 | 11.48 | 12.50 | +0.50 | +4.17% | 4,700 |
| Aug 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 11.82 | 12.00 | 11.79 | 12.00 | -0.23 | -1.88% | 4,600 |
| Aug 18, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 11.94 | 12.50 | 11.93 | 12.23 | -0.70 | -5.41% | 13,400 |
| Aug 14, 2026 | 11.90 | 13.00 | 10.71 | 12.93 | +0.63 | +5.12% | 32,500 |
65 days, newest first. Daily bars as drawn on the VCRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.