VETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.04	19.07	19.01	19.02	19.02	-0.05%	8,796
Oct 27, 2026	19.03	19.07	19.02	19.03	19.03	0.04%	1,902
Oct 26, 2026	19.05	19.05	19.01	19.03	19.03	0.24%	2,761
Oct 23, 2026	19.02	19.02	18.96	18.98	18.98	-	5,666
Oct 22, 2026	18.95	18.98	18.95	18.98	18.98	0.88%	287
Oct 21, 2026	18.89	18.89	18.75	18.82	18.82	-	4,643
Oct 20, 2026	18.86	18.86	18.82	18.82	18.82	0.13%	6,259
Oct 19, 2026	18.84	18.86	18.73	18.79	18.79	-0.29%	5,019
Oct 16, 2026	18.90	18.90	18.76	18.85	18.85	-	5,638
Oct 15, 2026	18.93	18.96	18.78	18.85	18.85	0.43%	3,473
Oct 14, 2026	18.68	18.77	18.66	18.77	18.77	0.12%	5,105
Oct 13, 2026	18.74	18.76	18.71	18.74	18.74	0.38%	5,687
Oct 12, 2026	18.71	18.79	18.66	18.67	18.67	-	5,368
Oct 9, 2026	18.66	18.73	18.62	18.67	18.67	0.10%	7,150
Oct 8, 2026	18.58	18.73	18.56	18.65	18.65	0.35%	20,723
Oct 7, 2026	18.57	18.67	18.43	18.59	18.59	-0.35%	59,654
Oct 6, 2026	18.65	18.66	18.65	18.65	18.65	0.22%	829
Oct 5, 2026	18.67	18.69	18.61	18.61	18.61	-0.35%	20,479
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