AMS:VNRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	138.56	138.56	137.95	138.60	138.60	1.77%	1,642
Mar 31, 2026	136.03	136.26	136.03	136.19	136.19	-0.01%	128
Mar 30, 2026	135.37	136.51	135.37	136.21	136.21	0.32%	3,368
Mar 27, 2026	137.67	137.67	137.19	135.78	135.78	-1.54%	133
Mar 26, 2026	138.65	138.65	138.36	137.90	137.90	-0.83%	937
Mar 25, 2026	139.06	139.59	139.06	139.05	139.05	0.40%	773
Mar 24, 2026	138.49	138.49	137.75	138.49	138.49	0.20%	805
Mar 23, 2026	136.44	139.78	136.44	138.22	138.22	0.01%	1,772
Mar 20, 2026	139.33	139.33	138.29	138.21	138.21	-0.75%	4,210
Mar 19, 2026	140.70	140.70	139.43	139.25	139.25	-1.79%	4,078
Mar 18, 2026	143.22	143.22	143.22	141.79	141.42	-0.57%	-
Mar 17, 2026	142.09	142.99	142.09	142.61	142.23	0.15%	753
Mar 16, 2026	142.61	142.61	142.56	142.39	142.01	0.13%	765
Mar 13, 2026	141.96	143.03	141.95	142.21	141.83	-0.05%	1,484
Mar 12, 2026	142.88	142.88	142.27	142.28	141.90	-0.39%	3,826
Mar 11, 2026	142.97	143.07	142.80	142.84	142.46	-0.26%	1,055
Mar 10, 2026	142.98	143.29	142.40	143.21	142.83	0.97%	226
Mar 9, 2026	140.63	141.77	140.63	141.84	141.47	-0.48%	2,092
Mar 6, 2026	144.01	144.01	142.49	142.53	142.15	-1.03%	628
Mar 5, 2026	144.36	144.61	143.80	144.01	143.63	-0.19%	1,447
Mar 4, 2026	143.12	143.76	143.10	144.28	143.90	0.97%	2,977
Mar 3, 2026	142.89	142.89	142.07	142.90	142.52	-0.27%	7,326
Mar 2, 2026	141.36	143.02	141.36	143.29	142.91	0.86%	1,857
Feb 27, 2026	142.66	142.85	141.97	142.07	141.70	-0.69%	1,386
Feb 26, 2026	143.49	143.75	142.57	143.05	142.67	-0.21%	1,095
Feb 25, 2026	142.65	143.23	142.65	143.35	142.97	0.68%	11
Feb 24, 2026	141.84	141.87	141.70	142.38	142.00	0.56%	189
Feb 23, 2026	141.96	142.99	141.96	141.59	141.22	-0.71%	4,292
Feb 20, 2026	142.95	142.95	142.10	142.60	142.22	0.13%	870
Feb 19, 2026	142.51	142.51	142.45	142.42	142.04	-0.11%	763
Feb 18, 2026	141.58	141.58	141.55	142.58	142.20	1.13%	610
Feb 17, 2026	140.82	140.86	140.22	140.99	140.62	0.15%	3,205
Feb 16, 2026	140.94	141.11	140.59	140.78	140.41	-0.13%	87
Feb 13, 2026	140.43	140.47	140.03	140.96	140.59	0.02%	1,862
Feb 12, 2026	143.09	143.09	142.14	140.93	140.56	-1.18%	1,520
Feb 11, 2026	142.48	143.45	142.46	142.62	142.24	-0.17%	2,567
Feb 10, 2026	142.51	143.00	142.51	142.86	142.48	0.05%	30
Feb 9, 2026	142.49	142.83	141.91	142.79	142.41	0.48%	2,255
Feb 6, 2026	140.14	141.11	140.14	142.11	141.74	0.82%	1,506
Feb 5, 2026	142.32	142.32	140.18	140.95	140.58	-1.21%	2,854
Feb 4, 2026	142.77	142.96	142.77	142.67	142.29	-0.22%	14
Feb 3, 2026	144.36	144.36	143.35	142.99	142.61	-0.74%	141
Feb 2, 2026	141.28	144.08	141.28	144.06	143.68	1.23%	176
Jan 30, 2026	141.22	141.99	141.12	142.31	141.93	0.76%	8,789
Jan 29, 2026	142.65	142.90	141.93	141.24	140.87	-1.25%	4,504
Jan 28, 2026	142.82	143.19	142.79	143.03	142.65	0.36%	2,159
Jan 27, 2026	143.60	143.60	143.60	142.52	142.14	-0.30%	1
Jan 26, 2026	142.56	142.56	142.56	142.95	142.57	-0.55%	-
Jan 23, 2026	143.96	143.96	143.96	143.74	143.36	-0.10%	-
Jan 22, 2026	144.06	144.40	143.76	143.89	143.51	0.47%	220