Vectron Systems AG (HAM:V3S)
Germany
· Delayed Price · Currency is EUR 13.00
-0.30 (-2.26%)
At close: Dec 4, 2025
Vectron Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 363 |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 50 |
| Dec 3, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | - | 581 |
| Dec 2, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | - | 232 |
| Dec 1, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | - | 187 |
| Nov 28, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 4.72% | 1,910 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 1,316 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Nov 24, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 260 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Nov 20, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | -2.24% | 780 |
| Nov 19, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | - | 150 |
| Nov 18, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 1.52% | 103 |
| Nov 17, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | -0.75% | 1,597 |
| Nov 14, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 0.76% | 3,442 |
| Nov 13, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | 154 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 560 |
| Nov 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 5, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 614 |
| Nov 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | - |
| Nov 3, 2025 | 12.30 | 12.75 | 12.05 | 12.75 | 12.75 | -1.16% | 1,005 |
| Oct 31, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -2.27% | 50 |
| Oct 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 29, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 10 |
| Oct 28, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 100 |
| Oct 27, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 5 |
| Oct 24, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 400 |
| Oct 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,244 |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 5,000 |
| Oct 16, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 360 |
| Oct 15, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 1.96% | 10,000 |
| Oct 14, 2025 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | -0.39% | 370 |
| Oct 13, 2025 | 12.85 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | 880 |
| Oct 10, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.17% | 2 |
| Oct 9, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | - | 20 |
| Oct 8, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 95 |
| Oct 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 6, 2025 | 12.45 | 12.80 | 12.45 | 12.80 | 12.80 | 2.40% | 1,160 |
| Oct 3, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 200 |
| Oct 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Oct 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.02% | - |
| Sep 30, 2025 | 12.50 | 13.30 | 12.50 | 13.30 | 13.30 | - | 750 |
| Sep 29, 2025 | 12.20 | 13.30 | 12.20 | 13.30 | 13.30 | -0.75% | 1,550 |