VETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.67	19.69	19.64	19.67	19.67	-0.10%	17,318
Jun 1, 2026	19.68	19.69	19.65	19.69	19.69	-0.63%	2,469
May 29, 2026	19.80	19.83	19.79	19.81	19.81	0.15%	14,996
May 28, 2026	19.75	19.82	19.75	19.78	19.78	0.25%	65,294
May 27, 2026	19.72	19.76	19.71	19.73	19.73	0.13%	54,494
May 26, 2026	19.72	19.72	19.66	19.71	19.71	0.36%	1,817
May 22, 2026	19.62	19.64	19.58	19.64	19.64	-	528
May 21, 2026	19.57	19.67	19.57	19.64	19.64	0.10%	8,723
May 20, 2026	19.58	19.73	19.58	19.62	19.62	0.67%	2,655
May 19, 2026	19.47	19.49	19.44	19.49	19.49	-0.43%	50,442
May 18, 2026	19.59	19.59	19.45	19.57	19.57	-0.28%	11,212
May 15, 2026	19.67	19.67	19.63	19.63	19.63	-0.53%	2,603
May 14, 2026	19.80	19.81	19.73	19.73	19.73	-0.10%	53,110
May 13, 2026	19.74	19.76	19.70	19.75	19.75	-0.05%	51,643
May 12, 2026	19.77	19.78	19.76	19.76	19.76	-0.40%	407
May 11, 2026	19.86	19.86	19.84	19.84	19.84	-0.13%	1,296
May 8, 2026	19.88	19.88	19.86	19.87	19.87	0.28%	6,665
May 7, 2026	19.83	19.86	19.73	19.81	19.81	-0.13%	3,858
May 6, 2026	19.83	19.84	19.83	19.84	19.84	0.40%	1,594
May 5, 2026	19.74	19.77	19.74	19.76	19.76	-0.05%	5,586
May 4, 2026	19.81	19.81	19.76	19.77	19.77	-0.18%	355,806
May 1, 2026	19.76	19.83	19.74	19.80	19.80	0.04%	1,764
Apr 30, 2026	19.89	19.89	19.88	19.88	19.79	0.09%	1,982
Apr 29, 2026	19.90	19.90	19.86	19.86	19.77	-0.39%	1,976
Apr 28, 2026	19.96	19.96	19.94	19.94	19.85	-0.03%	600
Apr 27, 2026	19.97	19.97	19.94	19.94	19.86	-0.23%	792
Apr 24, 2026	19.96	19.99	19.96	19.99	19.90	0.23%	1,514
Apr 23, 2026	20.00	20.09	19.94	19.94	19.86	-0.32%	4,514
Apr 22, 2026	19.97	20.07	19.95	20.01	19.92	0.33%	3,307
Apr 21, 2026	19.99	19.99	19.89	19.94	19.85	-0.38%	3,056
Apr 20, 2026	20.04	20.04	20.00	20.02	19.93	-0.05%	4,389
Apr 17, 2026	20.02	20.10	20.02	20.03	19.94	0.20%	6,189
Apr 16, 2026	20.04	20.04	19.94	19.99	19.90	-0.03%	2,220
Apr 15, 2026	20.06	20.06	19.95	19.99	19.91	-0.10%	11,709
Apr 14, 2026	19.98	20.02	19.98	20.01	19.93	0.18%	1,101,131
Apr 13, 2026	19.97	19.98	19.95	19.98	19.89	0.10%	2,902
Apr 10, 2026	19.97	20.02	19.94	19.96	19.87	0.05%	11,200
Apr 9, 2026	19.97	19.97	19.95	19.95	19.86	0.03%	678
Apr 8, 2026	19.95	19.99	19.94	19.94	19.86	0.20%	1,095
Apr 7, 2026	19.87	19.90	19.86	19.90	19.82	0.10%	1,609
Apr 6, 2026	19.90	19.96	19.88	19.88	19.80	-0.18%	1,362
Apr 2, 2026	19.91	19.94	19.91	19.92	19.83	0.13%	1,203
Apr 1, 2026	19.91	19.99	19.87	19.89	19.81	0.11%	2,982
Mar 31, 2026	19.97	20.06	19.93	19.97	19.78	0.35%	2,815
Mar 30, 2026	19.89	19.93	19.89	19.90	19.71	0.30%	2,138
Mar 27, 2026	19.79	19.84	19.79	19.84	19.65	0.35%	726
Mar 26, 2026	19.86	19.90	19.77	19.77	19.59	-0.90%	21,975
Mar 25, 2026	19.88	19.95	19.88	19.95	19.76	0.71%	2,225
Mar 24, 2026	19.80	19.83	19.80	19.81	19.62	-0.33%	11,659
Mar 23, 2026	19.87	19.88	19.87	19.88	19.69	0.51%	2,287