VETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.79	19.84	19.79	19.84	19.84	0.35%	726
Mar 26, 2026	19.86	19.90	19.77	19.77	19.77	-0.90%	21,975
Mar 25, 2026	19.88	19.95	19.88	19.95	19.95	0.71%	2,224
Mar 24, 2026	19.80	19.83	19.80	19.81	19.81	-0.33%	11,659
Mar 23, 2026	19.87	19.88	19.87	19.88	19.88	0.51%	2,287
Mar 20, 2026	19.85	19.85	19.69	19.78	19.78	-0.88%	27,896
Mar 19, 2026	19.94	19.95	19.87	19.95	19.95	0.10%	2,377
Mar 18, 2026	19.99	20.01	19.93	19.93	19.93	-0.47%	6,469
Mar 17, 2026	20.04	20.06	20.03	20.03	20.03	0.27%	4,124
Mar 16, 2026	20.01	20.01	19.96	19.97	19.97	0.38%	4,303
Mar 13, 2026	19.91	20.02	19.90	19.90	19.90	-0.19%	2,809
Mar 12, 2026	19.95	20.04	19.92	19.94	19.94	-0.30%	3,797
Mar 11, 2026	20.05	20.05	19.90	20.00	20.00	-0.07%	1,283
Mar 10, 2026	20.06	20.06	20.01	20.01	20.01	-0.52%	769
Mar 9, 2026	20.00	20.14	20.00	20.12	20.12	0.52%	6,724
Mar 6, 2026	19.98	20.05	19.98	20.01	20.01	-0.25%	710
Mar 5, 2026	20.06	20.14	20.02	20.06	20.06	-0.19%	12,917
Mar 4, 2026	20.11	20.14	20.09	20.10	20.10	-0.06%	11,190
Mar 3, 2026	20.09	20.11	20.09	20.11	20.11	-0.07%	869
Mar 2, 2026	20.16	20.16	20.10	20.13	20.13	-0.86%	2,924
Feb 27, 2026	20.32	20.33	20.30	20.30	20.22	0.17%	6,185
Feb 26, 2026	20.25	20.27	20.24	20.27	20.19	0.30%	10,639
Feb 25, 2026	20.17	20.21	20.17	20.21	20.13	-0.05%	1,679
Feb 24, 2026	20.22	20.22	20.22	20.22	20.14	0.07%	3,133
Feb 23, 2026	20.19	20.24	20.19	20.20	20.12	0.12%	824
Feb 20, 2026	20.19	20.19	20.16	20.18	20.10	0.02%	9,172
Feb 19, 2026	20.17	20.17	20.17	20.17	20.09	0.07%	217
Feb 18, 2026	20.16	20.25	20.15	20.16	20.08	-0.02%	5,152
Feb 17, 2026	20.18	20.18	20.14	20.16	20.08	-0.22%	14,057
Feb 13, 2026	20.18	20.23	20.17	20.21	20.13	0.18%	3,005
Feb 12, 2026	20.11	20.18	20.11	20.17	20.09	0.54%	5,141
Feb 11, 2026	20.09	20.09	20.06	20.06	19.98	-0.20%	2,303
Feb 10, 2026	20.12	20.12	20.08	20.10	20.02	0.35%	39,347
Feb 9, 2026	20.00	20.14	20.00	20.03	19.95	0.05%	8,327
Feb 6, 2026	20.04	20.06	20.02	20.02	19.94	-0.10%	1,875
Feb 5, 2026	20.01	20.05	20.01	20.04	19.96	0.10%	4,651
Feb 4, 2026	19.97	20.02	19.95	20.02	19.94	0.20%	6,508
Feb 3, 2026	19.99	19.99	19.96	19.98	19.90	-0.03%	1,824
Feb 2, 2026	20.03	20.03	19.97	19.99	19.91	-0.57%	8,294
Jan 30, 2026	20.13	20.20	20.10	20.10	19.93	-0.05%	1,317
Jan 29, 2026	20.06	20.13	20.05	20.11	19.94	-0.02%	785
Jan 28, 2026	20.12	20.13	20.07	20.12	19.94	-0.03%	6,611
Jan 27, 2026	20.15	20.15	20.12	20.12	19.95	-0.09%	1,575
Jan 26, 2026	20.11	20.20	20.10	20.14	19.97	0.27%	5,005
Jan 23, 2026	19.99	20.11	19.99	20.09	19.91	0.22%	11,280
Jan 22, 2026	20.02	20.05	20.01	20.04	19.87	0.20%	7,331
Jan 21, 2026	20.04	20.04	19.98	20.00	19.83	0.03%	6,991
Jan 20, 2026	19.93	20.09	19.91	20.00	19.82	-0.47%	15,614
Jan 16, 2026	20.14	20.14	20.09	20.09	19.92	-0.05%	648
Jan 15, 2026	20.14	20.14	20.09	20.10	19.93	-0.10%	49,497