NASDAQ : VCRE
Vicore Pharma Holding AB (publ) — Price history
Healthcare · Biotechnology · Sweden
Last price 9.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 277.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vicore Pharma Holding AB (publ) (VCRE) closed at 9.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.77 | 9.77 | 9.75 | 9.8 | 41 | +0.00% |
| 2026-10-30 | 10.03 | 10.15 | 9.7 | 9.8 | 11,890 | -3.92% |
| 2026-10-29 | 9.97 | 10.215 | 9.96 | 10.2 | 37,008 | +4.56% |
| 2026-10-28 | 9.54 | 9.765 | 9.54 | 9.755 | 15,190 | +4.33% |
| 2026-10-27 | 9.31 | 9.91 | 9.31 | 9.35 | 24,172 | -0.53% |
| 2026-10-26 | 9.33 | 9.4 | 9.33 | 9.4 | 3,981 | +0.21% |
| 2026-10-23 | 9.7 | 9.8 | 9.38 | 9.38 | 28,416 | -9.11% |
| 2026-10-22 | 9.16 | 11.47 | 8.9 | 10.32 | 103,368 | +11.21% |
| 2026-10-21 | 9.25 | 9.356 | 9.03 | 9.28 | 9,847 | +3.11% |
| 2026-10-20 | 8.858 | 9.07 | 8.6 | 9 | 18,817 | +1.69% |
| 2026-10-19 | 8.865 | 8.865 | 8.82 | 8.85 | 3,574 | -1.45% |
| 2026-10-16 | 8.89 | 8.98 | 8.755 | 8.98 | 3,360 | -1.21% |
| 2026-10-15 | 9 | 9.49 | 8.928 | 9.09 | 38,514 | +0.11% |
| 2026-10-14 | 9 | 9.64 | 8.95 | 9.08 | 23,097 | +1.45% |
| 2026-10-13 | 9.1 | 9.25 | 8.89 | 8.95 | 27,910 | -3.03% |
| 2026-10-12 | 9.06 | 9.59 | 8.95 | 9.23 | 43,543 | +2.56% |
| 2026-10-09 | 9.01 | 9.3 | 8.85 | 9 | 30,984 | +2.04% |
| 2026-10-08 | 8.78 | 8.96 | 8.2 | 8.82 | 21,078 | +1.85% |
| 2026-10-07 | 8.68 | 8.96 | 7.88 | 8.66 | 32,044 | -0.92% |
| 2026-10-06 | 9.18 | 9.47 | 8.69 | 8.74 | 22,840 | -2.89% |
| 2026-10-05 | 9.25 | 9.8 | 8.94 | 9 | 11,874 | -3.54% |
| 2026-10-02 | 9.45 | 9.57 | 8.99 | 9.33 | 27,549 | -1.06% |
| 2026-10-01 | 9.6 | 10.01 | 9.19 | 9.43 | 41,068 | -0.84% |
| 2026-09-30 | 9.51 | 10.05 | 8.99 | 9.51 | 20,392 | -0.11% |
| 2026-09-29 | 9.6 | 10.11 | 9.31 | 9.52 | 65,526 | -0.73% |
| 2026-09-28 | 9.59 | 9.71 | 8.79 | 9.59 | 27,510 | -0.62% |
| 2026-09-25 | 9.67 | 9.84 | 9.6 | 9.65 | 6,678 | -2.62% |
| 2026-09-24 | 9.73 | 9.91 | 9.5 | 9.91 | 21,133 | +1.12% |
| 2026-09-23 | 10.23 | 10.23 | 9.64 | 9.8 | 101,709 | -3.54% |
| 2026-09-22 | 10.26 | 10.52 | 10.11 | 10.16 | 19,747 | -0.39% |
| 2026-09-21 | 10.4 | 11.14 | 10.1 | 10.2 | 116,435 | -1.45% |
| 2026-09-18 | 10.35 | 10.73 | 10.03 | 10.35 | 27,092 | -0.48% |
| 2026-09-17 | 10.44 | 10.7 | 10.4 | 10.4 | 16,221 | -2.35% |
| 2026-09-16 | 10.7 | 11.2 | 10.16 | 10.65 | 14,462 | -0.47% |
| 2026-09-15 | 10.75 | 11 | 10.58 | 10.7 | 20,276 | -4.12% |
| 2026-09-14 | 10.84 | 12.15 | 10.79 | 11.16 | 74,883 | +3.53% |
| 2026-09-11 | 11.15 | 11.5 | 10.78 | 10.78 | 12,889 | -6.34% |
| 2026-09-10 | 11.64 | 11.93 | 11.49 | 11.51 | 23,160 | -4.72% |
| 2026-09-09 | 11.92 | 12.1 | 11.83 | 12.08 | 12,652 | +1.60% |
| 2026-09-08 | 11.64 | 12 | 11.64 | 11.89 | 5,758 | +2.59% |
| 2026-09-04 | 11.57 | 11.65 | 11.1 | 11.59 | 14,661 | +0.35% |
| 2026-09-03 | 11.53 | 11.57 | 11.5 | 11.55 | 8,737 | +2.76% |
| 2026-09-02 | 11.3 | 11.32 | 10.47 | 11.24 | 19,572 | +1.52% |
| 2026-09-01 | 11.08 | 11.08 | 11 | 11.071 | 7,683 | +0.28% |
| 2026-08-31 | 10.74 | 11.04 | 10.7 | 11.04 | 9,579 | -2.39% |
| 2026-08-28 | 11.1 | 11.31 | 11.09 | 11.31 | 15,869 | +1.53% |
| 2026-08-27 | 11.315 | 11.325 | 11.14 | 11.14 | 4,033 | -1.85% |
| 2026-08-26 | 11.25 | 11.9 | 11.25 | 11.35 | 3,559 | -1.48% |
| 2026-08-25 | 11.22 | 13.15 | 11.22 | 11.52 | 10,517 | +0.17% |
| 2026-08-24 | 11.22 | 12.92 | 11.094 | 11.5 | 32,284 | -8.00% |
| 2026-08-21 | 12.017 | 12.5 | 11.48 | 12.5 | 4,726 | +4.17% |
| 2026-08-19 | 11.82 | 12 | 11.79 | 12 | 4,615 | -1.88% |
| 2026-08-17 | 11.94 | 12.5 | 11.93 | 12.23 | 13,475 | -5.41% |
| 2026-08-14 | 11.904 | 13 | 10.71 | 12.93 | 32,527 | +5.12% |
| 2026-08-13 | 12.3 | 12.32 | 12.1 | 12.3 | 2,410 | -3.07% |
| 2026-08-12 | 12.18 | 12.74 | 12.16 | 12.69 | 6,020 | +6.55% |
| 2026-08-10 | 12.05 | 12.05 | 11.91 | 11.91 | 757 | +0.72% |
| 2026-08-05 | 11.825 | 11.825 | 11.825 | 11.825 | 840 | -1.46% |
| 2026-08-04 | 12.05 | 12.05 | 11.695 | 12 | 13,879 | +4.08% |
| 2026-08-03 | 11.68 | 11.82 | 11.32 | 11.53 | 5,634 | +1.14% |
| 2026-07-31 | 11.74 | 11.74 | 11.4 | 11.4 | 1,136 | +0.26% |
| 2026-07-30 | 11.31 | 11.39 | 10.5 | 11.37 | 1,498 | +3.08% |
| 2026-07-29 | 11.15 | 11.15 | 11 | 11.03 | 1,574 | -2.22% |
| 2026-07-28 | 11.38 | 11.38 | 11.28 | 11.28 | 1,829 | +1.99% |
| 2026-07-27 | 11.59 | 11.59 | 11.06 | 11.06 | 1,114 | -2.81% |
| 2026-07-24 | 11.42 | 11.42 | 11.38 | 11.38 | 2,116 | -0.09% |
| 2026-07-23 | 11.29 | 11.44 | 11 | 11.39 | 3,784 | -1.98% |
| 2026-07-22 | 11.62 | 11.62 | 11.435 | 11.62 | 2,646 | -0.34% |
| 2026-07-21 | 11.66 | 11.66 | 11.65 | 11.66 | 3,933 | +1.92% |
| 2026-07-20 | 11.66 | 11.775 | 11.44 | 11.44 | 3,812 | -3.21% |
| 2026-07-17 | 11.45 | 11.94 | 11.45 | 11.82 | 4,116 | +1.03% |
| 2026-07-16 | 12.026 | 12.85 | 11.102 | 11.7 | 7,541 | -5.49% |
| 2026-07-15 | 12.26 | 12.38 | 11.93 | 12.38 | 4,433 | -0.08% |
| 2026-07-14 | 12.21 | 12.445 | 11.05 | 12.39 | 11,356 | -2.06% |
| 2026-07-13 | 12.77 | 12.77 | 12.37 | 12.65 | 12,736 | -8.20% |
| 2026-07-10 | 13.596 | 14.01 | 13.09 | 13.78 | 23,708 | -0.97% |
| 2026-07-09 | 13.68 | 14 | 13.17 | 13.915 | 22,305 | -1.66% |
| 2026-07-08 | 13.7 | 14.16 | 13.4 | 14.15 | 36,969 | -5.82% |
| 2026-07-07 | 17.63 | 17.8 | 14.25 | 15.025 | 617,353 | -7.54% |