VETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	19.24	19.35	19.21	19.28	19.28	0.05%	12,983
Sep 8, 2026	19.28	19.31	19.27	19.27	19.27	-0.23%	3,548
Sep 4, 2026	19.24	19.33	19.24	19.31	19.31	0.29%	5,585
Sep 3, 2026	19.26	19.26	19.24	19.26	19.26	0.08%	3,000
Sep 2, 2026	19.22	19.26	19.22	19.24	19.24	-0.05%	2,143
Sep 1, 2026	19.26	19.28	19.24	19.25	19.25	-0.34%	1,229
Aug 31, 2026	19.38	19.43	19.38	19.41	19.32	-0.21%	6,796
Aug 28, 2026	19.49	19.53	19.45	19.45	19.36	-0.31%	613
Aug 27, 2026	19.49	19.53	19.48	19.51	19.42	0.20%	3,147
Aug 26, 2026	19.44	19.47	19.44	19.47	19.38	-0.36%	2,396
Aug 25, 2026	19.46	19.54	19.46	19.54	19.45	0.54%	2,476
Aug 24, 2026	19.38	19.45	19.38	19.44	19.34	0.23%	6,907
Aug 21, 2026	19.39	19.39	19.37	19.39	19.30	-0.08%	695
Aug 20, 2026	19.38	19.51	19.38	19.41	19.31	-0.54%	1,208
Aug 19, 2026	19.44	19.59	19.44	19.51	19.42	0.63%	5,018
Aug 18, 2026	19.36	19.40	19.36	19.39	19.29	0.09%	3,020
Aug 17, 2026	19.38	19.40	19.30	19.37	19.28	-0.23%	50,077
Aug 14, 2026	19.44	19.44	19.40	19.42	19.32	0.08%	666
Aug 13, 2026	19.47	19.48	19.40	19.40	19.31	-0.05%	1,896
Aug 12, 2026	19.43	19.45	19.38	19.41	19.32	0.08%	8,375
Aug 11, 2026	19.38	19.40	19.38	19.40	19.30	0.39%	4,138
Aug 10, 2026	19.38	19.38	19.32	19.32	19.23	-0.49%	2,788
Aug 7, 2026	19.39	19.44	19.38	19.42	19.32	0.26%	2,868
Aug 6, 2026	19.35	19.37	19.28	19.37	19.27	-0.26%	7,968
Aug 5, 2026	19.36	19.42	19.36	19.42	19.32	-	3,764
Aug 4, 2026	19.38	19.44	19.33	19.42	19.32	0.52%	4,818
Aug 3, 2026	19.34	19.34	19.20	19.32	19.22	0.08%	7,072
Jul 31, 2026	19.40	19.40	19.34	19.39	19.21	-0.74%	1,512
Jul 30, 2026	19.53	19.53	19.53	19.53	19.35	0.37%	627
Jul 29, 2026	19.50	19.50	19.46	19.46	19.28	-0.29%	1,062
Jul 28, 2026	19.50	19.59	19.49	19.52	19.33	0.26%	1,707
Jul 27, 2026	19.43	19.47	19.40	19.47	19.28	0.21%	8,868
Jul 24, 2026	19.43	19.50	19.43	19.43	19.24	0.05%	769,382
Jul 23, 2026	19.41	19.42	19.40	19.42	19.23	-0.13%	5,548
Jul 22, 2026	19.47	19.47	19.44	19.44	19.26	-0.18%	4,233
Jul 21, 2026	19.48	19.48	19.40	19.48	19.29	-0.31%	18,432
Jul 20, 2026	19.57	19.59	19.50	19.54	19.35	-0.13%	2,574
Jul 17, 2026	19.58	19.58	19.48	19.56	19.38	-	1,796
Jul 16, 2026	19.56	19.56	19.56	19.56	19.38	-	266
Jul 15, 2026	19.55	19.69	19.47	19.56	19.38	-0.10%	52,179
Jul 14, 2026	19.54	19.58	19.54	19.58	19.40	0.48%	1,119
Jul 13, 2026	19.50	19.50	19.47	19.49	19.30	-0.59%	1,060
Jul 10, 2026	19.65	19.65	19.59	19.60	19.42	-0.08%	5,978
Jul 9, 2026	19.59	19.64	19.59	19.62	19.43	0.12%	583
Jul 8, 2026	19.58	19.61	19.57	19.59	19.41	-0.12%	946
Jul 7, 2026	19.63	19.63	19.61	19.62	19.43	-0.48%	1,915
Jul 6, 2026	19.73	19.73	19.68	19.71	19.53	0.05%	6,591
Jul 2, 2026	19.72	19.72	19.70	19.70	19.52	-0.03%	1,477
Jul 1, 2026	19.69	19.80	19.68	19.71	19.52	0.06%	1,348
Jun 30, 2026	19.80	19.80	19.79	19.79	19.51	-0.50%	334