VETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.79	18.79	18.66	18.68	18.67	-0.09%	8,213
Oct 1, 2026	18.65	18.69	18.62	18.69	18.69	0.25%	815
Sep 30, 2026	18.78	18.80	18.73	18.73	18.64	-0.18%	1,115
Sep 29, 2026	18.75	18.79	18.67	18.77	18.68	-0.19%	16,750
Sep 28, 2026	18.82	18.99	18.77	18.80	18.71	-0.94%	11,909
Sep 25, 2026	18.88	18.98	18.85	18.98	18.89	0.55%	1,111
Sep 24, 2026	18.97	19.03	18.86	18.88	18.79	-0.45%	532,878
Sep 23, 2026	19.10	19.10	18.86	18.96	18.87	-1.06%	8,596
Sep 22, 2026	19.14	19.19	19.10	19.16	19.08	-0.03%	2,256
Sep 21, 2026	19.14	19.19	19.14	19.17	19.08	0.34%	8,522
Sep 18, 2026	19.13	19.21	19.06	19.11	19.02	-0.49%	3,657
Sep 17, 2026	19.14	19.20	19.14	19.20	19.11	0.56%	601
Sep 16, 2026	19.09	19.15	19.09	19.09	19.01	-0.11%	14,285
Sep 15, 2026	19.08	19.12	19.08	19.11	19.03	0.10%	759
Sep 14, 2026	19.12	19.12	19.02	19.09	19.01	-0.27%	3,018
Sep 11, 2026	19.15	19.15	19.14	19.15	19.06	0.13%	682
Sep 10, 2026	19.18	19.18	19.02	19.12	19.03	-0.80%	21,410
Sep 9, 2026	19.24	19.35	19.21	19.28	19.19	0.05%	12,985
Sep 8, 2026	19.28	19.31	19.27	19.27	19.18	-0.23%	3,550
Sep 4, 2026	19.24	19.33	19.24	19.31	19.22	0.29%	5,587
Sep 3, 2026	19.26	19.26	19.24	19.26	19.17	0.08%	3,001
Sep 2, 2026	19.22	19.26	19.22	19.24	19.15	-0.05%	2,144
Sep 1, 2026	19.26	19.28	19.24	19.25	19.16	-0.34%	1,229
Aug 31, 2026	19.38	19.43	19.38	19.41	19.23	-0.21%	6,796
Aug 28, 2026	19.49	19.53	19.45	19.45	19.27	-0.31%	613
Aug 27, 2026	19.49	19.53	19.48	19.51	19.33	0.20%	3,147
Aug 26, 2026	19.44	19.47	19.44	19.47	19.29	-0.36%	2,396
Aug 25, 2026	19.46	19.54	19.46	19.54	19.36	0.54%	2,476
Aug 24, 2026	19.38	19.45	19.38	19.44	19.25	0.23%	6,907
Aug 21, 2026	19.39	19.39	19.37	19.39	19.21	-0.08%	695
Aug 20, 2026	19.38	19.51	19.38	19.41	19.22	-0.54%	1,208
Aug 19, 2026	19.44	19.59	19.44	19.51	19.33	0.63%	5,018
Aug 18, 2026	19.36	19.40	19.36	19.39	19.20	0.09%	3,020
Aug 17, 2026	19.38	19.40	19.30	19.37	19.19	-0.23%	50,077
Aug 14, 2026	19.44	19.44	19.40	19.42	19.23	0.08%	666
Aug 13, 2026	19.47	19.48	19.40	19.40	19.22	-0.05%	1,896
Aug 12, 2026	19.43	19.45	19.38	19.41	19.23	0.08%	8,375
Aug 11, 2026	19.38	19.40	19.38	19.40	19.21	0.39%	4,138
Aug 10, 2026	19.38	19.38	19.32	19.32	19.14	-0.49%	2,788
Aug 7, 2026	19.39	19.44	19.38	19.42	19.23	0.26%	2,868
Aug 6, 2026	19.35	19.37	19.28	19.37	19.18	-0.26%	7,968
Aug 5, 2026	19.36	19.42	19.36	19.42	19.23	-	3,764
Aug 4, 2026	19.38	19.44	19.33	19.42	19.23	0.52%	4,818
Aug 3, 2026	19.34	19.34	19.20	19.32	19.13	0.08%	7,072
Jul 31, 2026	19.40	19.40	19.34	19.39	19.12	-0.74%	1,512
Jul 30, 2026	19.53	19.53	19.53	19.53	19.26	0.37%	627
Jul 29, 2026	19.50	19.50	19.46	19.46	19.19	-0.29%	1,062
Jul 28, 2026	19.50	19.59	19.49	19.52	19.24	0.26%	1,707
Jul 27, 2026	19.43	19.47	19.40	19.47	19.19	0.21%	8,868
Jul 24, 2026	19.43	19.50	19.43	19.43	19.16	0.05%	769,382