Vicore Pharma AB Stock Price History
NASDAQ: VCREHealth CareBiotechnology: Pharmaceutical PreparationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VCRE price history at a glance
The price history for Vicore Pharma AB (VCRE) on this page begins on July 6, 2026, when the stock closed at $13.78; it most recently closed at $9.00 on October 5, 2026. The highest price in this record is $17.80, reached on July 6, 2026; the latest close is 49.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $17.80
- Date of high
- Jul 6, 2026
- Low since 2026
- $8.39
- Date of low
- Oct 5, 2026
- 52-week high
- $17.80
- 52-week low
- $7.88
- Last close
- $9.00
VCRE returns
1 week
-3.54%
1 month
-25.50%
3 months
-34.69%
VCRE price return, excluding dividends.
VCRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.01 | 9.23 | 8.97 | 9.00 | +2.04% | |
| 8.78 | 8.96 | 8.42 | 8.82 | +1.85% | |
| 8.68 | 8.80 | 8.39 | 8.66 | -0.92% | |
| 9.18 | 9.47 | 8.69 | 8.74 | -2.89% | |
| 9.25 | 9.80 | 8.94 | 9.00 | -3.54% | |
| 9.45 | 9.57 | 8.99 | 9.33 | -1.06% | |
| 9.60 | 10.01 | 9.19 | 9.43 | -0.84% | |
| 9.51 | 10.05 | 8.99 | 9.51 | -0.11% | |
| 9.60 | 10.11 | 9.31 | 9.52 | -0.73% | |
| 9.59 | 9.71 | 8.79 | 9.59 | -0.62% | |
| 9.67 | 9.84 | 9.60 | 9.65 | -2.62% | |
| 9.73 | 9.91 | 9.50 | 9.91 | +1.12% | |
| 10.23 | 10.23 | 9.64 | 9.80 | -3.54% | |
| 10.26 | 10.52 | 10.11 | 10.16 | -0.39% | |
| 10.40 | 11.14 | 10.10 | 10.20 | -1.45% | |
| 10.35 | 10.73 | 10.03 | 10.35 | -0.48% | |
| 10.44 | 10.70 | 10.40 | 10.40 | -2.35% | |
| 10.70 | 11.20 | 10.16 | 10.65 | -0.47% | |
| 10.75 | 11.00 | 10.58 | 10.70 | -4.12% | |
| 10.84 | 12.15 | 10.79 | 11.16 | +3.53% | |
| 11.15 | 11.50 | 10.78 | 10.78 | -6.34% | |
| 11.64 | 11.93 | 11.49 | 11.51 | -4.72% | |
| 11.92 | 12.10 | 11.83 | 12.08 | +1.60% | |
| 11.64 | 12.00 | 11.64 | 11.89 | +2.59% | |
| 11.57 | 11.65 | 11.10 | 11.59 | +0.35% | |
| 11.53 | 11.57 | 11.50 | 11.55 | +2.76% | |
| 11.30 | 11.32 | 10.47 | 11.24 | +1.54% | |
| 11.08 | 11.08 | 11.00 | 11.07 | +0.27% | |
| 10.74 | 11.04 | 10.70 | 11.04 | -2.39% | |
| 11.10 | 11.31 | 11.09 | 11.31 | +1.53% | |
| 11.32 | 11.33 | 11.14 | 11.14 | -1.85% | |
| 11.25 | 11.90 | 11.25 | 11.35 | -1.48% | |
| 11.22 | 13.15 | 11.22 | 11.52 | +0.17% | |
| 11.22 | 12.92 | 11.09 | 11.50 | -8.00% | |
| 12.02 | 12.50 | 11.48 | 12.50 | +4.17% | |
| 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | |
| 11.82 | 12.00 | 11.79 | 12.00 | -1.88% | |
| 12.23 | 12.23 | 12.23 | 12.23 | 0.00% | |
| 11.94 | 12.50 | 11.93 | 12.23 | -5.41% | |
| 11.90 | 13.00 | 10.71 | 12.93 | +5.12% | |
| 12.30 | 12.32 | 12.10 | 12.30 | -3.07% | |
| 12.18 | 12.74 | 12.16 | 12.69 | +6.55% | |
| 11.91 | 11.91 | 11.91 | 11.91 | 0.00% | |
| 12.05 | 12.05 | 11.91 | 11.91 | +0.68% | |
| 11.83 | 11.83 | 11.83 | 11.83 | 0.00% | |
| 11.83 | 11.83 | 11.83 | 11.83 | 0.00% | |
| 11.83 | 11.83 | 11.83 | 11.83 | -1.42% | |
| 12.05 | 12.05 | 11.70 | 12.00 | +4.08% | |
| 11.68 | 11.82 | 11.32 | 11.53 | +1.14% | |
| 11.74 | 11.74 | 11.40 | 11.40 | +0.26% | |
| 11.31 | 11.39 | 10.50 | 11.37 | +3.08% | |
| 11.15 | 11.15 | 11.00 | 11.03 | -2.22% | |
| 11.38 | 11.38 | 11.28 | 11.28 | +1.99% | |
| 11.59 | 11.59 | 11.06 | 11.06 | -2.81% | |
| 11.42 | 11.42 | 11.38 | 11.38 | -0.09% | |
| 11.29 | 11.44 | 11.00 | 11.39 | -1.98% | |
| 11.62 | 11.62 | 11.44 | 11.62 | -0.34% | |
| 11.66 | 11.66 | 11.65 | 11.66 | +1.92% | |
| 11.66 | 11.78 | 11.44 | 11.44 | -3.21% | |
| 11.45 | 11.94 | 11.45 | 11.82 | +1.03% | |
| 12.03 | 12.85 | 11.10 | 11.70 | -5.49% | |
| 12.26 | 12.38 | 11.93 | 12.38 | -0.08% | |
| 12.21 | 12.45 | 11.05 | 12.39 | -2.06% | |
| 12.77 | 12.77 | 12.37 | 12.65 | -8.20% | |
| 13.60 | 14.01 | 13.09 | 13.78 | -1.01% | |
| 13.68 | 14.00 | 13.17 | 13.92 | -1.63% | |
| 13.70 | 14.16 | 13.40 | 14.15 | -5.85% | |
| 17.63 | 17.80 | 14.25 | 15.03 | -7.51% | |
| 14.90 | 16.53 | 13.55 | 16.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VCRE chart for longer ranges.