VICO.ST(VICO.ST)
VICO.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $10.88 | $11.10 | $10.68 | $11.08 | 368,941 |
| 8/3/2026 | $11.14 | $11.28 | $10.66 | $10.76 | 430,680 |
| 7/31/2026 | $11.04 | $11.50 | $11.02 | $11.12 | 461,835 |
| 7/30/2026 | $10.80 | $11.02 | $10.74 | $11.02 | 250,932 |
| 7/29/2026 | $11.06 | $11.16 | $10.74 | $10.82 | 580,759 |
| 7/28/2026 | $11.30 | $11.30 | $11.02 | $11.08 | 470,034 |
| 7/27/2026 | $11.10 | $11.46 | $11.06 | $11.28 | 434,349 |
| 7/24/2026 | $11.18 | $11.38 | $11.06 | $11.22 | 233,103 |
| 7/23/2026 | $11.62 | $11.62 | $11.06 | $11.18 | 402,817 |
| 7/22/2026 | $11.48 | $11.50 | $11.24 | $11.36 | 385,321 |
| 7/21/2026 | $11.30 | $11.54 | $11.18 | $11.46 | 342,921 |
| 7/20/2026 | $11.36 | $11.56 | $11.22 | $11.30 | 259,146 |
| 7/17/2026 | $11.48 | $11.52 | $11.00 | $11.36 | 702,319 |
| 7/16/2026 | $11.60 | $11.68 | $11.42 | $11.46 | 278,404 |
| 7/15/2026 | $11.78 | $11.90 | $11.52 | $11.60 | 413,531 |
| 7/14/2026 | $12.20 | $12.20 | $11.42 | $11.76 | 853,296 |
| 7/13/2026 | $12.70 | $12.70 | $12.04 | $12.22 | 436,735 |
| 7/10/2026 | $12.84 | $13.12 | $12.54 | $12.76 | 706,503 |
| 7/9/2026 | $13.46 | $14.00 | $12.70 | $12.84 | 899,162 |
| 7/8/2026 | $14.70 | $14.70 | $13.34 | $13.38 | 1.44M |
| 7/7/2026 | $18.24 | $18.24 | $14.62 | $15.68 | 4.26M |
| 7/6/2026 | $13.50 | $13.88 | $13.20 | $13.50 | 580,224 |
| 7/3/2026 | $13.16 | $14.04 | $13.16 | $13.44 | 1.26M |
| 7/2/2026 | $12.38 | $13.12 | $12.32 | $13.00 | 1.31M |
| 7/1/2026 | $12.54 | $12.70 | $11.96 | $12.08 | 460,806 |
| 6/30/2026 | $12.40 | $12.78 | $12.20 | $12.60 | 709,630 |
| 6/29/2026 | $12.32 | $12.54 | $12.18 | $12.24 | 350,148 |
| 6/26/2026 | $12.10 | $12.40 | $11.78 | $12.32 | 393,017 |
| 6/25/2026 | $11.84 | $12.20 | $11.78 | $12.12 | 437,675 |
| 6/24/2026 | $12.02 | $12.10 | $11.78 | $11.90 | 564,353 |
| 6/23/2026 | $11.70 | $12.16 | $11.66 | $12.02 | 655,920 |
| 6/22/2026 | $11.60 | $11.90 | $11.30 | $11.76 | 607,708 |
| 6/18/2026 | $11.18 | $12.08 | $11.18 | $11.50 | 1.18M |
| 6/17/2026 | $10.94 | $11.10 | $10.68 | $11.10 | 275,194 |
| 6/16/2026 | $11.00 | $11.14 | $10.68 | $10.88 | 478,182 |
| 6/15/2026 | $10.70 | $11.02 | $10.48 | $10.96 | 402,852 |
| 6/12/2026 | $10.40 | $10.68 | $10.12 | $10.58 | 1.07M |
| 6/11/2026 | $10.00 | $10.36 | $10.00 | $10.34 | 388,318 |
| 6/10/2026 | $10.26 | $10.42 | $10.04 | $10.12 | 678,925 |
| 6/9/2026 | $10.34 | $10.80 | $10.16 | $10.26 | 833,291 |
| 6/8/2026 | $10.90 | $10.90 | $10.22 | $10.36 | 819,851 |
| 6/5/2026 | $10.50 | $11.24 | $10.36 | $10.96 | 858,442 |
| 6/4/2026 | $10.44 | $10.62 | $10.22 | $10.56 | 670,964 |
| 6/3/2026 | $10.94 | $11.02 | $10.14 | $10.30 | 1.48M |
| 6/2/2026 | $11.72 | $12.00 | $10.74 | $10.80 | 1.30M |
| 6/1/2026 | $11.68 | $12.02 | $11.32 | $11.62 | 665,935 |
| 5/29/2026 | $12.10 | $12.22 | $11.48 | $11.70 | 1.06M |
| 5/28/2026 | $11.76 | $12.30 | $11.50 | $12.10 | 505,756 |
| 5/27/2026 | $11.86 | $12.22 | $11.78 | $11.82 | 553,035 |
| 5/26/2026 | $12.46 | $12.50 | $11.72 | $11.76 | 646,120 |
| 5/25/2026 | $11.92 | $12.48 | $11.86 | $12.34 | 921,076 |
| 5/22/2026 | $11.08 | $12.14 | $10.84 | $11.92 | 1.28M |
| 5/21/2026 | $11.02 | $11.16 | $10.78 | $10.90 | 274,943 |
| 5/20/2026 | $11.00 | $11.14 | $10.88 | $11.02 | 283,253 |
| 5/19/2026 | $10.84 | $11.16 | $10.84 | $11.02 | 389,428 |
| 5/18/2026 | $11.48 | $11.48 | $10.82 | $10.82 | 648,468 |
| 5/15/2026 | $11.30 | $12.06 | $11.30 | $11.48 | 702,175 |
| 5/13/2026 | $11.26 | $11.28 | $11.04 | $11.28 | 225,576 |
| 5/12/2026 | $11.54 | $11.60 | $11.20 | $11.26 | 587,707 |
| 5/11/2026 | $10.80 | $11.80 | $10.80 | $11.60 | 1.62M |
| 5/8/2026 | $10.54 | $11.16 | $10.50 | $10.74 | 533,057 |
| 5/7/2026 | $10.38 | $10.70 | $10.28 | $10.54 | 452,536 |
| 5/6/2026 | $9.76 | $10.54 | $9.70 | $10.40 | 596,530 |