VETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.02	20.10	20.02	20.03	20.03	0.20%	6,189
Apr 16, 2026	20.04	20.04	19.94	19.99	19.99	-0.03%	2,220
Apr 15, 2026	20.06	20.06	19.95	19.99	19.99	-0.10%	11,709
Apr 14, 2026	19.98	20.02	19.98	20.01	20.01	0.18%	1,101,131
Apr 13, 2026	19.97	19.98	19.95	19.98	19.98	0.10%	2,902
Apr 10, 2026	19.97	20.02	19.94	19.96	19.96	0.05%	11,200
Apr 9, 2026	19.97	19.97	19.95	19.95	19.95	0.03%	678
Apr 8, 2026	19.95	19.99	19.94	19.94	19.94	0.20%	1,095
Apr 7, 2026	19.87	19.90	19.86	19.90	19.90	0.10%	1,609
Apr 6, 2026	19.90	19.96	19.88	19.88	19.88	-0.18%	1,360
Apr 2, 2026	19.91	19.94	19.91	19.92	19.92	0.13%	1,203
Apr 1, 2026	19.91	19.99	19.87	19.89	19.89	-0.40%	2,982
Mar 31, 2026	19.97	20.06	19.93	19.97	19.87	0.35%	2,815
Mar 30, 2026	19.89	19.93	19.89	19.90	19.80	0.30%	2,138
Mar 27, 2026	19.79	19.84	19.79	19.84	19.74	0.35%	726
Mar 26, 2026	19.86	19.90	19.77	19.77	19.67	-0.90%	21,975
Mar 25, 2026	19.88	19.95	19.88	19.95	19.85	0.71%	2,225
Mar 24, 2026	19.80	19.83	19.80	19.81	19.71	-0.33%	11,659
Mar 23, 2026	19.87	19.88	19.87	19.88	19.77	0.51%	2,287
Mar 20, 2026	19.85	19.85	19.69	19.78	19.67	-0.88%	27,896
Mar 19, 2026	19.94	19.95	19.87	19.95	19.85	0.10%	2,377
Mar 18, 2026	19.99	20.01	19.93	19.93	19.83	-0.47%	6,469
Mar 17, 2026	20.04	20.06	20.03	20.03	19.92	0.27%	4,124
Mar 16, 2026	20.01	20.01	19.96	19.97	19.87	0.38%	4,303
Mar 13, 2026	19.91	20.02	19.90	19.90	19.80	-0.19%	2,809
Mar 12, 2026	19.95	20.04	19.92	19.94	19.83	-0.30%	3,797
Mar 11, 2026	20.05	20.05	19.90	20.00	19.89	-0.07%	1,283
Mar 10, 2026	20.06	20.06	20.01	20.01	19.91	-0.52%	769
Mar 9, 2026	20.00	20.14	20.00	20.12	20.01	0.52%	6,725
Mar 6, 2026	19.98	20.05	19.98	20.01	19.91	-0.25%	710
Mar 5, 2026	20.06	20.14	20.02	20.06	19.96	-0.19%	12,917
Mar 4, 2026	20.11	20.14	20.09	20.10	20.00	-0.06%	11,190
Mar 3, 2026	20.09	20.11	20.09	20.11	20.01	-0.07%	869
Mar 2, 2026	20.16	20.16	20.10	20.13	20.02	-0.86%	2,924
Feb 27, 2026	20.32	20.33	20.30	20.30	20.12	0.17%	6,185
Feb 26, 2026	20.25	20.27	20.24	20.27	20.08	0.30%	10,639
Feb 25, 2026	20.17	20.21	20.17	20.21	20.02	-0.05%	1,679
Feb 24, 2026	20.22	20.22	20.22	20.22	20.03	0.07%	3,133
Feb 23, 2026	20.19	20.24	20.19	20.20	20.02	0.12%	824
Feb 20, 2026	20.19	20.19	20.16	20.18	19.99	0.02%	9,172
Feb 19, 2026	20.17	20.17	20.17	20.17	19.99	0.07%	217
Feb 18, 2026	20.16	20.25	20.15	20.16	19.97	-0.02%	5,152
Feb 17, 2026	20.18	20.18	20.14	20.16	19.98	-0.22%	14,057
Feb 13, 2026	20.18	20.23	20.17	20.21	20.02	0.18%	3,005
Feb 12, 2026	20.11	20.18	20.11	20.17	19.99	0.54%	5,141
Feb 11, 2026	20.09	20.09	20.06	20.06	19.88	-0.20%	2,303
Feb 10, 2026	20.12	20.12	20.08	20.10	19.92	0.35%	39,347
Feb 9, 2026	20.00	20.14	20.00	20.03	19.85	0.05%	8,327
Feb 6, 2026	20.04	20.06	20.02	20.02	19.84	-0.10%	1,875
Feb 5, 2026	20.01	20.05	20.01	20.04	19.86	0.10%	4,651