AMS:VEVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	104.92	105.10	104.80	104.98	104.98	0.03%	482
Sep 11, 2025	104.59	104.95	104.52	104.95	104.95	0.59%	947
Sep 10, 2025	104.50	104.62	104.24	104.33	104.33	0.58%	1,898
Sep 9, 2025	103.60	103.76	103.55	103.73	103.73	-	604
Sep 8, 2025	103.62	103.75	103.56	103.73	103.73	0.73%	688
Sep 5, 2025	104.08	104.17	102.81	102.98	102.98	-0.74%	2,196
Sep 4, 2025	103.38	103.95	103.33	103.75	103.75	0.86%	2,085
Sep 3, 2025	102.91	103.25	102.87	102.87	102.87	0.65%	552
Sep 2, 2025	103.17	103.17	102.21	102.21	102.21	-1.03%	2,491
Sep 1, 2025	103.09	103.31	103.06	103.27	103.27	0.16%	766
Aug 29, 2025	103.97	103.98	102.96	103.10	103.10	-0.72%	1,215
Aug 28, 2025	104.12	104.25	103.65	103.85	103.85	-0.20%	12,751
Aug 27, 2025	103.90	104.14	103.85	104.06	104.06	0.77%	876
Aug 26, 2025	103.39	103.41	103.14	103.26	103.26	-0.22%	1,337
Aug 25, 2025	103.18	103.52	103.18	103.49	103.49	-0.03%	10,892
Aug 22, 2025	102.86	103.60	102.86	103.52	103.52	0.61%	592
Aug 21, 2025	103.08	103.08	102.59	102.89	102.89	0.27%	477
Aug 20, 2025	102.92	103.08	102.20	102.61	102.61	-0.53%	1,032
Aug 19, 2025	103.15	103.38	103.12	103.16	103.16	-0.06%	539
Aug 18, 2025	103.05	103.22	103.00	103.22	103.22	0.19%	1,843
Aug 15, 2025	103.75	103.75	103.00	103.02	103.02	-0.31%	788
Aug 14, 2025	103.13	103.43	102.92	103.34	103.34	0.49%	1,437
Aug 13, 2025	102.87	103.08	102.77	102.84	102.84	0.15%	1,488
Aug 12, 2025	102.60	102.86	102.38	102.69	102.69	0.03%	5,666
Aug 11, 2025	102.44	102.70	102.30	102.66	102.66	0.52%	1,392
Aug 8, 2025	101.95	102.30	101.94	102.13	102.13	0.34%	612
Aug 7, 2025	101.64	102.32	101.64	101.78	101.78	0.22%	1,429
Aug 6, 2025	101.85	101.85	101.14	101.56	101.56	0.22%	2,012
Aug 5, 2025	102.18	102.27	101.34	101.34	101.34	-0.19%	1,372
Aug 4, 2025	100.64	101.55	100.64	101.53	101.53	1.17%	1,236
Aug 1, 2025	102.44	102.44	99.89	100.36	100.36	-2.94%	5,927
Jul 31, 2025	103.91	104.15	103.18	103.40	103.40	0.23%	41,713
Jul 30, 2025	102.63	103.35	102.54	103.16	103.16	0.48%	235
Jul 29, 2025	102.98	103.16	102.67	102.67	102.67	0.46%	11,000
Jul 28, 2025	102.08	102.34	102.08	102.20	102.20	0.74%	2,039
Jul 25, 2025	101.26	101.46	101.16	101.45	101.45	0.23%	1,987
Jul 24, 2025	101.32	101.42	101.00	101.22	101.22	0.22%	545
Jul 23, 2025	100.77	101.03	100.77	101.00	101.00	0.87%	584
Jul 22, 2025	100.54	100.59	100.13	100.13	100.13	-0.69%	24
Jul 21, 2025	100.96	101.06	100.77	100.83	100.83	0.12%	132
Jul 18, 2025	101.19	101.19	100.71	100.71	100.71	-0.30%	1,706
Jul 17, 2025	100.83	101.01	100.60	101.01	101.01	1.52%	455
Jul 16, 2025	99.82	100.52	99.48	99.50	99.50	-0.99%	1,896
Jul 15, 2025	100.40	101.00	100.33	100.49	100.49	0.53%	2,203
Jul 14, 2025	99.61	99.96	99.52	99.96	99.96	0.13%	685
Jul 11, 2025	100.19	100.19	99.64	99.83	99.83	-0.53%	373
Jul 10, 2025	99.77	100.36	99.67	100.36	100.36	0.64%	439
Jul 9, 2025	99.34	100.00	99.27	99.72	99.72	0.40%	2,149
Jul 8, 2025	99.19	99.53	99.12	99.32	99.32	-0.01%	2,592
Jul 7, 2025	99.28	99.61	99.24	99.33	99.33	0.24%	1,450