AMS:VEUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	45.37	45.49	44.19	44.19	44.19	-1.88%	25,595
Mar 19, 2026	45.55	45.60	44.86	45.04	45.04	-2.83%	22,100
Mar 18, 2026	46.88	46.96	46.22	46.35	46.17	-0.74%	7,861
Mar 17, 2026	46.36	46.86	46.32	46.69	46.51	0.68%	13,901
Mar 16, 2026	46.20	46.60	46.00	46.37	46.19	0.39%	27,340
Mar 13, 2026	46.07	46.70	45.96	46.20	46.01	-0.45%	19,245
Mar 12, 2026	46.51	46.68	46.16	46.40	46.22	-0.29%	13,867
Mar 11, 2026	46.56	46.80	46.39	46.54	46.36	-0.79%	18,709
Mar 10, 2026	46.96	47.15	46.67	46.91	46.73	1.87%	30,022
Mar 9, 2026	45.31	46.10	45.20	46.05	45.87	-0.54%	48,678
Mar 6, 2026	46.89	47.07	45.96	46.30	46.12	-1.09%	17,029
Mar 5, 2026	47.30	47.70	46.81	46.81	46.62	-1.34%	21,310
Mar 4, 2026	46.96	47.56	46.82	47.44	47.26	1.33%	34,033
Mar 3, 2026	47.61	47.65	46.50	46.82	46.64	-2.99%	19,284
Mar 2, 2026	48.20	48.48	48.09	48.26	48.07	-1.64%	25,557
Feb 27, 2026	49.05	49.23	48.93	49.07	48.88	0.08%	120,775
Feb 26, 2026	49.06	49.16	48.84	49.03	48.84	-0.01%	5,760
Feb 25, 2026	48.95	49.04	48.89	49.03	48.84	0.67%	9,749
Feb 24, 2026	48.51	48.81	48.47	48.71	48.52	0.20%	12,757
Feb 23, 2026	48.68	48.85	48.50	48.61	48.42	-0.39%	21,614
Feb 20, 2026	48.54	48.91	48.45	48.80	48.61	0.82%	24,084
Feb 19, 2026	48.59	48.63	48.26	48.41	48.22	-0.45%	11,622
Feb 18, 2026	48.29	48.68	48.22	48.63	48.44	1.13%	6,859
Feb 17, 2026	47.85	48.08	47.77	48.08	47.90	0.53%	6,227
Feb 16, 2026	47.89	47.98	47.83	47.83	47.64	0.16%	10,646
Feb 13, 2026	47.78	47.88	47.55	47.76	47.57	-0.08%	22,171
Feb 12, 2026	48.35	48.39	47.76	47.80	47.61	-0.59%	10,906
Feb 11, 2026	48.05	48.19	47.84	48.08	47.89	0.19%	16,547
Feb 10, 2026	47.98	48.11	47.98	47.99	47.80	-0.06%	41,504
Feb 9, 2026	47.86	48.02	47.67	48.02	47.83	0.69%	17,102
Feb 6, 2026	47.18	47.73	47.07	47.69	47.50	0.86%	8,444
Feb 5, 2026	47.69	47.74	47.13	47.28	47.09	-0.98%	17,388
Feb 4, 2026	47.63	48.08	47.63	47.75	47.56	0.05%	27,841
Feb 3, 2026	47.94	48.07	47.52	47.73	47.54	0.02%	31,386
Feb 2, 2026	46.90	47.73	46.90	47.72	47.53	0.99%	13,125
Jan 30, 2026	46.96	47.30	46.96	47.25	47.06	0.79%	10,203
Jan 29, 2026	47.15	47.36	46.85	46.88	46.69	-0.20%	18,922
Jan 28, 2026	47.40	47.41	46.97	46.97	46.79	-0.83%	18,989
Jan 27, 2026	47.24	47.43	47.15	47.36	47.18	0.59%	13,949
Jan 26, 2026	47.02	47.21	46.90	47.09	46.90	0.25%	64,946
Jan 23, 2026	46.94	47.06	46.87	46.97	46.78	-0.13%	18,327
Jan 22, 2026	47.09	47.22	46.94	47.03	46.84	1.02%	18,817
Jan 21, 2026	46.49	46.66	46.19	46.56	46.37	-0.02%	20,371
Jan 20, 2026	46.54	46.60	46.24	46.56	46.38	-0.71%	10,651
Jan 19, 2026	46.87	47.08	46.81	46.89	46.71	-1.21%	26,445
Jan 16, 2026	47.45	47.47	47.34	47.47	47.28	-0.01%	35,794
Jan 15, 2026	47.36	47.52	47.34	47.48	47.29	0.55%	21,997
Jan 14, 2026	47.27	47.33	47.19	47.22	47.03	0.13%	60,064
Jan 13, 2026	47.24	47.27	47.08	47.16	46.97	-0.07%	31,526
Jan 12, 2026	47.04	47.24	46.95	47.19	47.01	0.19%	18,133