AMS:VFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	69.33	69.55	69.10	69.25	-	-0.63%	743
May 15, 2026	70.09	70.20	69.40	69.69	69.69	-2.08%	4,359
May 14, 2026	70.54	71.18	70.50	71.17	71.17	0.57%	8,084
May 13, 2026	70.30	70.84	69.92	70.77	70.77	1.83%	3,717
May 12, 2026	70.18	70.25	69.33	69.50	69.50	-2.11%	3,433
May 11, 2026	70.81	71.01	70.65	71.00	71.00	-0.24%	5,903
May 8, 2026	71.20	71.33	70.87	71.17	71.17	-0.20%	2,849
May 7, 2026	71.69	71.92	71.22	71.31	71.31	-0.11%	6,191
May 6, 2026	70.47	71.41	70.44	71.39	71.39	1.80%	4,653
May 5, 2026	69.77	70.24	69.74	70.13	70.13	0.92%	4,278
May 4, 2026	69.79	69.99	69.37	69.49	69.49	0.74%	12,969
Apr 30, 2026	68.50	69.04	68.50	68.98	68.98	0.23%	5,477
Apr 29, 2026	69.23	69.29	68.70	68.82	68.82	0.36%	2,465
Apr 28, 2026	69.05	69.14	68.55	68.57	68.57	-1.11%	6,183
Apr 27, 2026	69.42	69.63	69.22	69.34	69.34	-0.06%	4,024
Apr 24, 2026	68.97	69.48	68.86	69.38	69.38	0.76%	5,406
Apr 23, 2026	68.62	68.88	68.32	68.86	68.86	-0.49%	3,875
Apr 22, 2026	69.13	69.24	68.85	69.20	69.20	0.70%	5,447
Apr 21, 2026	69.27	69.30	68.67	68.72	68.72	-0.35%	15,407
Apr 20, 2026	68.93	69.14	68.66	68.96	68.96	-0.86%	6,028
Apr 17, 2026	68.34	69.70	68.34	69.56	69.56	1.49%	7,181
Apr 16, 2026	68.62	68.72	68.26	68.54	68.54	0.54%	7,179
Apr 15, 2026	67.97	68.21	67.80	68.17	68.17	0.29%	4,306
Apr 14, 2026	67.64	68.00	67.49	67.97	67.97	1.25%	11,994
Apr 13, 2026	66.91	67.18	66.78	67.13	67.13	-0.18%	5,043
Apr 10, 2026	67.29	67.46	67.17	67.25	67.25	0.79%	3,067
Apr 9, 2026	66.90	66.91	66.41	66.72	66.72	-0.37%	11,863
Apr 8, 2026	66.94	67.52	66.80	66.97	66.97	4.23%	12,014
Apr 7, 2026	64.46	66.04	64.01	64.25	64.25	-0.42%	12,422
Apr 2, 2026	64.00	64.96	63.91	64.52	64.52	-0.71%	2,523
Apr 1, 2026	65.10	65.20	64.59	64.98	64.98	2.03%	13,628
Mar 31, 2026	63.38	63.99	63.19	63.69	63.69	0.11%	2,614
Mar 30, 2026	63.35	63.71	63.26	63.62	63.62	0.51%	6,120
Mar 27, 2026	63.95	64.00	63.10	63.30	63.30	-0.99%	9,281
Mar 26, 2026	64.34	64.43	63.91	63.93	63.93	-1.78%	3,509
Mar 25, 2026	64.81	65.16	64.69	65.09	65.09	1.86%	7,697
Mar 24, 2026	63.94	64.01	63.34	63.90	63.90	0.03%	6,815
Mar 23, 2026	62.24	64.69	62.00	63.88	63.88	0.80%	14,341
Mar 20, 2026	64.61	64.73	63.44	63.37	63.37	-1.68%	5,452
Mar 19, 2026	65.01	65.19	64.17	64.45	64.45	-2.41%	3,970
Mar 18, 2026	67.22	67.31	65.95	66.04	65.81	-0.87%	5,755
Mar 17, 2026	66.50	66.86	66.38	66.62	66.39	0.44%	4,517
Mar 16, 2026	65.92	66.61	65.85	66.33	66.10	1.07%	12,487
Mar 13, 2026	65.48	66.42	65.40	65.63	65.40	0.06%	3,702
Mar 12, 2026	66.69	66.69	65.36	65.59	65.36	-1.40%	6,278
Mar 11, 2026	66.69	66.84	66.24	66.52	66.29	-0.33%	5,937
Mar 10, 2026	66.18	66.80	65.97	66.74	66.51	2.06%	5,147
Mar 9, 2026	64.89	65.41	64.60	65.39	65.16	0.18%	8,097
Mar 6, 2026	66.38	66.46	64.97	65.27	65.04	-0.28%	4,448
Mar 5, 2026	66.04	66.49	65.35	65.45	65.22	-0.98%	12,182