Want to see PL:VRC full AI Analyst Report?
Vercom SA (VRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 121.00 | 121.20 | 118.60 | 118.80 | 118.80 | -1.16% | 11,884 | 0.82 |
| Oct 29, 2026 | 122.00 | 122.40 | 120.20 | 120.20 | 120.20 | -1.80% | 13,583 | 0.95 |
| Oct 28, 2026 | 123.60 | 124.80 | 121.40 | 122.40 | 122.40 | -0.97% | 11,065 | 0.78 |
| Oct 27, 2026 | 123.80 | 124.00 | 123.20 | 123.60 | 123.60 | +0.16% | 15,626 | 1.10 |
| Oct 26, 2026 | 122.20 | 124.00 | 122.20 | 123.40 | 123.40 | +0.82% | 11,154 | 0.75 |
| Oct 23, 2026 | 123.60 | 123.60 | 121.20 | 122.40 | 122.40 | -1.13% | 6,273 | 0.42 |
| Oct 22, 2026 | 123.20 | 124.00 | 121.60 | 123.80 | 123.80 | +0.65% | 11,532 | 0.77 |
| Oct 21, 2026 | 123.80 | 124.00 | 122.40 | 123.00 | 123.00 | -0.81% | 13,479 | 0.91 |
| Oct 20, 2026 | 122.40 | 124.00 | 121.60 | 124.00 | 124.00 | +1.64% | 8,241 | 0.55 |
| Oct 19, 2026 | 126.00 | 126.40 | 120.60 | 122.00 | 122.00 | -4.24% | 48,356 | 2.97 |
| Oct 16, 2026 | 126.80 | 129.20 | 126.00 | 127.40 | 127.40 | +1.11% | 11,342 | 0.69 |
| Oct 15, 2026 | 127.40 | 127.40 | 125.40 | 126.00 | 126.00 | -1.41% | 6,674 | 0.40 |
| Oct 14, 2026 | 127.00 | 128.00 | 126.40 | 127.80 | 127.80 | +0.63% | 4,855 | 0.29 |
| Oct 13, 2026 | 126.80 | 127.00 | 126.00 | 127.00 | 127.00 | +0.63% | 9,302 | 0.55 |
| Oct 12, 2026 | 128.00 | 128.00 | 126.00 | 126.20 | 126.20 | -1.41% | 11,878 | 0.71 |
| Oct 09, 2026 | 127.80 | 128.00 | 126.60 | 128.00 | 128.00 | +1.27% | 7,542 | 0.45 |
| Oct 08, 2026 | 128.60 | 129.00 | 126.00 | 126.40 | 126.40 | -1.25% | 9,091 | 0.53 |
| Oct 07, 2026 | 130.60 | 130.60 | 128.00 | 128.00 | 128.00 | -1.84% | 3,766 | 0.21 |
| Oct 06, 2026 | 129.40 | 131.80 | 128.00 | 130.40 | 130.40 | +0.93% | 10,260 | 0.58 |
| Oct 05, 2026 | 128.60 | 129.80 | 127.40 | 129.20 | 129.20 | +0.47% | 4,508 | 0.25 |
| Oct 02, 2026 | 129.40 | 129.40 | 127.20 | 128.60 | 128.60 | -0.62% | 7,059 | 0.38 |
| Oct 01, 2026 | 130.20 | 130.80 | 128.00 | 129.40 | 129.40 | -1.37% | 6,659 | 0.35 |
| Sep 30, 2026 | 130.60 | 131.80 | 127.80 | 131.20 | 131.20 | +0.46% | 7,042 | 0.37 |
| Sep 29, 2026 | 129.80 | 130.60 | 128.80 | 130.60 | 130.60 | +0.62% | 6,496 | 0.34 |
| Sep 28, 2026 | 131.20 | 131.80 | 128.60 | 129.80 | 129.80 | +0.00% | 11,092 | 0.57 |
| Sep 25, 2026 | 127.80 | 130.60 | 127.00 | 129.80 | 129.80 | +2.69% | 54,668 | 2.86 |
| Sep 24, 2026 | 130.60 | 130.80 | 126.40 | 126.40 | 126.40 | -3.36% | 9,508 | 0.49 |
| Sep 23, 2026 | 130.60 | 132.80 | 128.60 | 130.80 | 130.80 | +0.15% | 46,305 | 2.39 |
| Sep 22, 2026 | 125.20 | 131.80 | 125.20 | 130.60 | 130.60 | +3.82% | 31,629 | 1.62 |
| Sep 21, 2026 | 127.20 | 127.40 | 125.00 | 125.80 | 125.80 | -1.56% | 8,702 | 0.40 |
| Sep 18, 2026 | 126.20 | 129.20 | 124.40 | 127.80 | 127.80 | +0.95% | 27,925 | 1.30 |
| Sep 17, 2026 | 123.00 | 127.00 | 123.00 | 126.60 | 126.60 | +2.93% | 7,127 | 0.33 |
| Sep 16, 2026 | 123.00 | 123.80 | 122.80 | 123.00 | 123.00 | +0.00% | 3,487 | 0.16 |
| Sep 15, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.76% | 12,072 | 0.54 |
| Sep 14, 2026 | 124.40 | 125.20 | 123.20 | 125.20 | 125.20 | +0.81% | 9,467 | 0.41 |
| Sep 11, 2026 | 127.80 | 127.80 | 124.00 | 124.20 | 124.20 | -2.36% | 10,281 | 0.45 |
| Sep 10, 2026 | 127.20 | 128.80 | 126.60 | 127.20 | 127.20 | +0.00% | 9,586 | 0.42 |
| Sep 09, 2026 | 127.80 | 129.20 | 126.40 | 127.20 | 127.20 | +0.16% | 8,162 | 0.35 |
| Sep 08, 2026 | 127.40 | 128.80 | 125.80 | 127.00 | 127.00 | -0.16% | 8,933 | 0.36 |
| Sep 07, 2026 | 127.20 | 129.60 | 126.60 | 127.20 | 127.20 | +1.11% | 8,617 | 0.34 |
| Sep 04, 2026 | 124.20 | 127.00 | 124.20 | 125.80 | 125.80 | +2.11% | 16,197 | 0.62 |
| Sep 03, 2026 | 132.00 | 132.80 | 123.20 | 123.20 | 123.20 | -5.23% | 43,045 | 1.68 |
| Sep 02, 2026 | 128.80 | 130.80 | 127.40 | 130.00 | 130.00 | +0.78% | 12,498 | 0.49 |
| Sep 01, 2026 | 131.00 | 131.40 | 127.60 | 129.00 | 129.00 | -1.23% | 12,499 | 0.49 |
| Aug 31, 2026 | 132.20 | 132.40 | 130.60 | 130.60 | 130.60 | -1.36% | 7,951 | 0.30 |
| Aug 28, 2026 | 128.60 | 133.00 | 128.60 | 132.40 | 132.40 | +2.95% | 9,450 | 0.34 |
| Aug 27, 2026 | 131.80 | 132.00 | 128.60 | 128.60 | 128.60 | -2.13% | 5,085 | 0.19 |
| Aug 26, 2026 | 131.80 | 133.00 | 131.40 | 131.40 | 131.40 | +0.00% | 6,223 | 0.22 |
| Aug 25, 2026 | 131.80 | 132.80 | 129.60 | 131.40 | 131.40 | +0.15% | 6,662 | 0.24 |
| Aug 24, 2026 | 134.00 | 136.00 | 131.00 | 131.20 | 131.20 | -1.80% | 32,641 | 1.19 |