AMS:VEMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	37.44	37.54	37.44	37.56	37.56	0.27%	2,850
Feb 4, 2026	37.41	37.46	37.33	37.46	37.46	0.10%	791
Feb 3, 2026	37.33	37.50	37.33	37.42	37.42	-0.03%	5,679
Feb 2, 2026	37.16	37.48	37.16	37.43	37.43	0.70%	4,744
Jan 30, 2026	36.93	37.19	36.93	37.17	37.17	0.41%	3,899
Jan 29, 2026	36.88	37.07	36.83	37.02	37.02	-0.11%	418
Jan 28, 2026	36.94	36.99	36.94	37.06	37.06	0.27%	282
Jan 27, 2026	37.33	37.37	37.00	36.96	36.96	-0.77%	1,723
Jan 26, 2026	37.47	37.47	37.22	37.25	37.25	-0.81%	1,694
Jan 23, 2026	37.58	37.65	37.58	37.55	37.55	-0.01%	1,465
Jan 22, 2026	37.69	37.75	37.59	37.56	37.56	-0.21%	1,014
Jan 21, 2026	37.53	37.61	37.44	37.63	37.63	0.59%	1,191
Jan 20, 2026	37.54	37.54	37.31	37.41	37.41	-0.90%	472
Jan 19, 2026	37.90	37.90	37.78	37.75	37.75	-0.87%	227
Jan 16, 2026	38.00	38.08	38.00	38.08	38.08	0.14%	430
Jan 15, 2026	37.93	38.08	37.93	38.03	38.03	0.10%	464
Jan 14, 2026	38.00	38.02	37.95	37.99	37.84	0.12%	2,308
Jan 13, 2026	37.91	37.97	37.89	37.95	37.79	0.15%	676
Jan 12, 2026	37.78	37.90	37.76	37.89	37.73	-0.37%	798
Jan 9, 2026	37.91	38.01	37.91	38.03	37.87	0.41%	530
Jan 8, 2026	37.93	37.93	37.80	37.87	37.72	0.06%	1,034
Jan 7, 2026	37.97	37.97	37.81	37.85	37.69	-0.01%	1,415
Jan 6, 2026	37.76	37.83	37.72	37.85	37.70	0.12%	2,578
Jan 5, 2026	37.88	37.96	37.80	37.81	37.65	0.38%	662
Jan 2, 2026	37.73	37.86	37.68	37.66	37.51	-0.21%	3,459
Dec 31, 2025	38.00	38.00	37.80	37.74	37.59	-0.04%	244
Dec 30, 2025	37.64	37.76	37.64	37.76	37.60	0.23%	99
Dec 29, 2025	37.86	37.86	37.60	37.67	37.52	0.48%	2,286
Dec 24, 2025	37.62	37.62	37.42	37.49	37.34	-0.38%	980
Dec 23, 2025	37.73	37.73	37.55	37.64	37.48	0.09%	1,003
Dec 22, 2025	37.71	37.76	37.60	37.60	37.44	-0.41%	1,893
Dec 19, 2025	37.77	37.80	37.68	37.75	37.60	0.14%	1,713
Dec 18, 2025	37.59	37.77	37.59	37.70	37.55	0.11%	470
Dec 17, 2025	37.90	37.93	37.66	37.66	37.33	-0.29%	6,210
Dec 16, 2025	37.76	37.79	37.68	37.77	37.44	0.13%	1,824
Dec 15, 2025	37.79	37.80	37.73	37.72	37.39	-0.04%	348
Dec 12, 2025	37.76	37.78	37.73	37.74	37.40	0.06%	1,891
Dec 11, 2025	37.84	37.84	37.68	37.72	37.38	-0.60%	912
Dec 10, 2025	37.93	37.96	37.85	37.94	37.61	-0.04%	416
Dec 9, 2025	37.97	38.00	37.94	37.96	37.62	-0.17%	100
Dec 8, 2025	38.00	38.08	37.95	38.02	37.68	-0.29%	684
Dec 5, 2025	38.06	38.16	38.04	38.13	37.79	0.23%	792
Dec 4, 2025	37.99	38.11	37.99	38.04	37.71	-0.13%	563
Dec 3, 2025	38.03	38.16	38.03	38.09	37.76	-0.15%	57
Dec 2, 2025	38.09	38.18	38.08	38.15	37.81	0.23%	1,160
Dec 1, 2025	38.30	38.30	38.00	38.06	37.73	-0.66%	771
Nov 28, 2025	38.30	38.45	38.21	38.32	37.98	-0.01%	395
Nov 27, 2025	38.27	38.36	38.24	38.32	37.98	0.22%	51
Nov 26, 2025	38.36	38.39	38.22	38.23	37.89	-0.11%	740
Nov 25, 2025	38.40	38.45	38.20	38.28	37.94	-0.28%	469