AMS:VETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.09	16.35	16.09	16.18	16.18	0.80%	938
Sep 24, 2026	16.12	16.12	15.83	16.05	16.05	-0.21%	12,508
Sep 23, 2026	16.56	16.56	15.96	16.08	16.08	-2.62%	3,690
Sep 22, 2026	16.43	16.61	16.40	16.52	16.52	0.47%	4,802
Sep 21, 2026	16.03	16.47	16.03	16.44	16.44	5.61%	5,121
Sep 18, 2026	14.98	15.54	14.98	15.56	15.56	5.42%	1,511
Sep 17, 2026	14.69	14.89	14.69	14.76	14.76	2.83%	45
Sep 16, 2026	14.47	14.47	14.42	14.36	14.36	-1.59%	241
Sep 15, 2026	14.94	14.96	14.42	14.59	14.59	-3.01%	1,479
Sep 14, 2026	15.15	15.15	14.99	15.04	15.04	-4.27%	728
Sep 11, 2026	14.83	15.73	14.77	15.71	15.71	7.31%	1,265
Sep 10, 2026	14.89	14.89	14.53	14.64	14.64	-1.86%	1,952
Sep 9, 2026	15.05	15.10	15.05	14.92	14.92	-0.03%	90
Sep 8, 2026	14.85	15.00	14.76	14.92	14.92	0.01%	168
Sep 7, 2026	15.01	15.01	15.01	14.92	14.92	1.07%	34
Sep 4, 2026	15.11	15.19	14.71	14.76	14.76	-1.44%	344
Sep 3, 2026	14.52	15.00	14.52	14.98	14.98	4.31%	1,318
Sep 2, 2026	14.57	14.57	14.17	14.36	14.36	-2.24%	2,179
Sep 1, 2026	14.86	14.86	14.73	14.69	14.69	-1.04%	699
Aug 31, 2026	14.67	14.77	14.67	14.84	14.84	-1.55%	70
Aug 28, 2026	15.06	15.06	15.00	15.08	15.08	-0.65%	7,522
Aug 27, 2026	14.98	15.27	14.98	15.18	15.18	2.76%	5,038
Aug 26, 2026	14.80	14.84	14.72	14.77	14.77	-0.68%	10,958
Aug 25, 2026	15.09	15.09	14.84	14.87	14.87	-1.98%	2,620
Aug 24, 2026	14.79	15.09	14.76	15.17	15.17	5.22%	1,087
Aug 21, 2026	14.28	14.69	14.28	14.42	14.42	3.72%	7,268
Aug 20, 2026	13.58	13.79	13.52	13.90	13.90	11.57%	2,834
Aug 19, 2026	11.52	12.46	11.52	12.46	12.46	8.16%	565
Aug 18, 2026	11.43	11.51	11.42	11.52	11.52	0.38%	265
Aug 17, 2026	11.44	11.44	11.38	11.48	11.48	1.61%	126
Aug 14, 2026	11.27	11.27	11.22	11.29	11.29	-0.30%	136
Aug 13, 2026	11.39	11.41	11.29	11.33	11.33	-0.41%	6,778
Aug 12, 2026	11.36	11.37	11.37	11.37	11.37	0.84%	-
Aug 11, 2026	11.26	11.28	11.28	11.28	11.28	0.04%	-
Aug 10, 2026	11.57	11.58	11.40	11.27	11.27	-2.19%	2,287
Aug 7, 2026	11.45	11.53	11.45	11.53	11.53	0.06%	537
Aug 6, 2026	11.49	11.52	11.45	11.52	11.52	2.07%	101
Aug 5, 2026	11.23	11.23	11.21	11.29	11.29	0.67%	150
Aug 4, 2026	11.16	11.24	11.16	11.21	11.21	0.18%	125
Aug 3, 2026	11.08	11.22	11.00	11.19	11.19	0.34%	289
Jul 31, 2026	11.40	11.40	11.21	11.15	11.15	-3.14%	856
Jul 30, 2026	11.45	11.56	11.42	11.51	11.51	1.19%	732
Jul 29, 2026	11.52	11.52	11.39	11.38	11.38	-0.91%	128
Jul 28, 2026	11.34	11.34	11.27	11.48	11.48	-0.98%	220
Jul 27, 2026	11.82	11.82	11.55	11.60	11.60	3.50%	1,284
Jul 24, 2026	11.37	11.37	11.20	11.21	11.21	-1.42%	126
Jul 23, 2026	11.55	11.59	11.55	11.37	11.37	-2.95%	455
Jul 22, 2026	11.53	11.64	11.53	11.71	11.71	1.23%	600
Jul 21, 2026	11.63	11.67	11.57	11.57	11.57	2.38%	1,819
Jul 20, 2026	11.13	11.30	11.12	11.30	11.30	3.28%	10,471