AMS:VEVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	115.52	115.60	115.34	115.38	-	-0.03%	122
Apr 24, 2026	115.50	115.59	115.12	115.41	115.41	-0.28%	2,365
Apr 23, 2026	115.19	115.73	115.02	115.73	115.73	0.33%	2,680
Apr 22, 2026	115.21	115.35	114.83	115.35	115.35	0.49%	160
Apr 21, 2026	115.24	115.59	114.70	114.79	114.79	-0.17%	380
Apr 20, 2026	114.81	115.20	114.63	114.98	114.98	-0.31%	819
Apr 17, 2026	114.01	115.41	113.99	115.34	115.34	1.18%	1,023
Apr 16, 2026	113.93	114.09	113.80	113.99	113.99	0.64%	2,568
Apr 15, 2026	113.08	113.34	113.02	113.27	113.27	0.37%	506
Apr 14, 2026	112.01	112.61	111.99	112.85	112.85	1.11%	2,484
Apr 13, 2026	111.00	111.61	110.87	111.61	111.61	-0.05%	1,286
Apr 10, 2026	111.62	111.90	111.62	111.67	111.67	0.47%	1,152
Apr 9, 2026	111.30	111.30	110.92	111.15	111.15	0.05%	366
Apr 8, 2026	111.51	111.73	111.12	111.10	111.10	2.62%	4,490
Apr 7, 2026	109.08	109.66	108.07	108.26	108.26	-0.51%	5,232
Apr 2, 2026	107.54	108.48	107.54	108.82	108.82	-0.06%	8,534
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