AMS:VEUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.17	45.40	45.12	45.35	45.35	0.39%	32,202
Dec 18, 2025	44.72	45.18	44.72	45.18	45.18	0.55%	11,231
Dec 17, 2025	45.05	45.13	44.92	44.93	44.76	-0.03%	36,638
Dec 16, 2025	45.06	45.15	44.84	44.94	44.77	-0.54%	6,255
Dec 15, 2025	44.99	45.18	44.96	45.19	45.02	0.88%	4,252
Dec 12, 2025	45.15	45.29	44.79	44.79	44.62	-0.53%	11,043
Dec 11, 2025	44.72	45.13	44.66	45.03	44.86	0.49%	20,045
Dec 10, 2025	44.70	44.81	44.61	44.81	44.64	0.06%	45,470
Dec 9, 2025	44.83	44.91	44.75	44.78	44.61	-0.12%	26,783
Dec 8, 2025	44.81	44.87	44.75	44.83	44.66	-0.04%	10,613
Dec 5, 2025	44.90	45.05	44.85	44.85	44.68	-0.05%	21,412
Dec 4, 2025	44.77	44.90	44.70	44.87	44.71	0.53%	12,121
Dec 3, 2025	44.69	44.79	44.53	44.64	44.47	0.15%	15,543
Dec 2, 2025	44.50	44.74	44.50	44.57	44.41	0.08%	31,737
Dec 1, 2025	44.45	44.61	44.37	44.54	44.37	-0.30%	20,445
Nov 28, 2025	44.60	44.68	44.48	44.67	44.50	0.35%	213,396
Nov 27, 2025	44.43	44.54	44.40	44.52	44.35	0.06%	5,570
Nov 26, 2025	44.15	44.49	44.05	44.49	44.32	1.08%	5,521
Nov 25, 2025	43.67	44.01	43.51	44.01	43.85	0.95%	17,426
Nov 24, 2025	43.74	43.84	43.46	43.60	43.43	0.18%	11,690
Nov 21, 2025	43.10	43.55	43.10	43.52	43.35	-0.31%	37,007
Nov 20, 2025	43.89	43.96	43.67	43.65	43.49	0.52%	10,465
Nov 19, 2025	43.50	43.70	43.33	43.43	43.27	-0.14%	102,414
Nov 18, 2025	43.75	43.79	43.35	43.49	43.33	-1.78%	243,500
Nov 17, 2025	44.57	44.57	44.23	44.28	44.11	-0.53%	7,187
Nov 14, 2025	44.60	44.63	44.10	44.52	44.35	-1.04%	35,021
Nov 13, 2025	45.34	45.40	44.99	44.99	44.82	-0.54%	24,430
Nov 12, 2025	45.08	45.32	45.08	45.23	45.06	0.69%	18,584
Nov 11, 2025	44.55	44.93	44.55	44.92	44.75	1.29%	6,457
Nov 10, 2025	44.21	44.42	44.14	44.35	44.18	1.51%	8,413
Nov 7, 2025	44.06	44.06	43.60	43.69	43.53	-0.61%	6,137
Nov 6, 2025	44.20	44.25	43.92	43.96	43.79	-0.69%	21,661
Nov 5, 2025	43.84	44.30	43.84	44.27	44.10	0.35%	44,917
Nov 4, 2025	43.78	44.14	43.55	44.11	43.95	-0.34%	24,080
Nov 3, 2025	44.24	44.45	44.24	44.26	44.09	0.07%	18,232
Oct 31, 2025	44.43	44.43	44.18	44.23	44.07	-0.51%	7,360
Oct 30, 2025	44.44	44.45	44.23	44.46	44.29	-0.02%	10,738
Oct 29, 2025	44.50	44.65	44.43	44.47	44.30	-0.09%	23,145
Oct 28, 2025	44.54	44.54	44.43	44.51	44.34	-0.19%	12,637
Oct 27, 2025	44.57	44.60	44.47	44.59	44.42	0.26%	15,461
Oct 24, 2025	44.50	44.50	44.26	44.48	44.31	0.20%	17,284
Oct 23, 2025	44.33	44.40	44.25	44.39	44.22	0.36%	16,548
Oct 22, 2025	44.21	44.38	44.20	44.23	44.06	-0.19%	30,321
Oct 21, 2025	44.29	44.36	44.18	44.31	44.14	0.21%	9,515
Oct 20, 2025	44.04	44.28	43.99	44.22	44.05	0.98%	16,994
Oct 17, 2025	43.57	43.97	43.36	43.79	43.63	-0.97%	23,667
Oct 16, 2025	43.96	44.22	43.89	44.22	44.05	0.72%	26,347
Oct 15, 2025	43.94	44.00	43.86	43.90	43.74	0.62%	43,424
Oct 14, 2025	43.46	43.66	43.33	43.63	43.47	-0.36%	12,027
Oct 13, 2025	43.73	43.89	43.62	43.79	43.62	0.51%	17,142