AMS:VEVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	108.76	108.88	108.22	108.88	108.88	2.20%	5,997
Mar 31, 2026	106.25	106.76	106.15	106.54	106.54	0.07%	852
Mar 30, 2026	105.77	106.81	105.77	106.47	106.47	0.38%	2,992
Mar 27, 2026	107.41	107.41	105.91	106.07	106.07	-1.32%	2,614
Mar 26, 2026	108.22	108.24	107.59	107.49	107.49	-1.05%	757
Mar 25, 2026	108.68	108.90	108.20	108.63	108.63	0.64%	12,793
Mar 24, 2026	107.97	108.07	107.00	107.94	107.94	0.28%	2,554
Mar 23, 2026	105.94	108.66	105.78	107.64	107.64	0.15%	10,001
Mar 20, 2026	108.87	108.94	107.45	107.48	107.48	-0.99%	3,276
Mar 19, 2026	109.69	109.91	108.48	108.56	108.56	-2.00%	4,744
Mar 18, 2026	111.97	112.10	110.57	110.78	110.46	-0.57%	3,457
Mar 17, 2026	110.77	111.68	110.77	111.42	111.10	0.33%	679
Mar 16, 2026	111.03	111.51	110.57	111.05	110.73	0.34%	3,744
Mar 13, 2026	110.43	111.50	110.39	110.67	110.35	-0.11%	2,017
Mar 12, 2026	111.46	111.52	110.49	110.79	110.47	-0.50%	7,349
Mar 11, 2026	111.51	111.79	111.20	111.35	111.03	-0.62%	7,301
Mar 10, 2026	111.59	112.04	111.40	112.04	111.72	1.46%	5,086
Mar 9, 2026	109.27	110.43	109.15	110.43	110.11	-0.38%	6,824
Mar 6, 2026	112.26	112.36	110.56	110.85	110.53	-1.00%	15,836
Mar 5, 2026	112.60	113.01	112.18	111.97	111.65	-0.74%	16,497
Mar 4, 2026	111.52	112.84	111.52	112.80	112.48	1.18%	27,400
Mar 3, 2026	112.18	112.20	110.80	111.48	111.16	-1.38%	10,058
Mar 2, 2026	111.98	113.13	111.69	113.04	112.72	0.20%	13,031
Feb 27, 2026	113.20	113.44	112.30	112.81	112.49	-0.38%	1,140
Feb 26, 2026	113.57	113.81	112.71	113.24	112.92	-0.13%	3,676
Feb 25, 2026	112.85	113.46	112.85	113.39	113.07	0.71%	747
Feb 24, 2026	112.06	112.72	111.86	112.59	112.27	0.57%	1,601
Feb 23, 2026	112.18	113.00	111.84	111.95	111.63	-0.59%	1,261
Feb 20, 2026	112.69	112.90	112.18	112.61	112.29	0.30%	7,214
Feb 19, 2026	112.46	112.51	111.94	112.27	111.95	-0.22%	1,113
Feb 18, 2026	111.71	112.52	111.68	112.52	112.20	1.13%	4,610
Feb 17, 2026	111.02	111.42	110.60	111.26	110.94	0.24%	2,600
Feb 16, 2026	111.15	111.38	110.96	110.99	110.67	-0.17%	1,619
Feb 13, 2026	110.87	111.31	110.47	111.18	110.86	0.06%	4,111
Feb 12, 2026	112.67	112.67	111.69	111.11	110.79	-0.95%	2,718
Feb 11, 2026	112.09	112.89	111.77	112.18	111.86	0.05%	1,743
Feb 10, 2026	111.76	112.17	111.76	112.12	111.80	0.25%	5,542
Feb 9, 2026	111.60	111.76	110.86	111.84	111.52	0.56%	1,556
Feb 6, 2026	109.74	111.30	109.74	111.22	110.90	0.93%	2,289
Feb 5, 2026	111.12	111.30	109.67	110.20	109.88	-1.17%	11,077
Feb 4, 2026	111.52	111.90	111.30	111.50	111.18	-0.02%	3,196
Feb 3, 2026	112.47	112.62	111.55	111.52	111.20	-0.40%	2,934
Feb 2, 2026	109.91	112.00	109.91	111.97	111.65	1.07%	1,575
Jan 30, 2026	110.06	110.96	110.04	110.79	110.47	0.75%	2,980
Jan 29, 2026	110.92	111.23	109.99	109.96	109.65	-0.95%	3,065
Jan 28, 2026	111.10	111.10	110.79	111.01	110.69	0.20%	2,504
Jan 27, 2026	111.34	111.37	110.72	110.79	110.47	-0.03%	2,507
Jan 26, 2026	110.67	111.00	110.21	110.82	110.50	-0.40%	1,323
Jan 23, 2026	111.43	111.43	111.00	111.26	110.94	-0.17%	2,041
Jan 22, 2026	111.55	111.89	111.30	111.45	111.13	0.51%	7,605