Veeco Instruments Inc. (FRA:VEO)
Germany · Delayed Price · Currency is EUR 30.60
-0.60 (-1.92%)
At close: Mar 27, 2026
FRA:VEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.20 | 31.20 | 30.40 | 30.60 | 30.60 | -1.92% | 100 |
| Mar 26, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Mar 25, 2026 | 29.80 | 31.80 | 29.80 | 31.80 | 31.80 | 6.71% | 240 |
| Mar 24, 2026 | 27.20 | 30.20 | 27.20 | 29.80 | 29.80 | 9.56% | - |
| Mar 23, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 3.03% | - |
| Mar 20, 2026 | 27.00 | 27.00 | 26.20 | 26.40 | 26.40 | -1.49% | - |
| Mar 19, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Mar 18, 2026 | 27.00 | 27.20 | 26.60 | 27.00 | 27.00 | 0.75% | - |
| Mar 17, 2026 | 27.20 | 27.20 | 26.60 | 26.80 | 26.80 | -1.47% | - |
| Mar 16, 2026 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Mar 13, 2026 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Mar 12, 2026 | 27.20 | 27.40 | 27.00 | 27.20 | 27.20 | - | - |
| Mar 11, 2026 | 27.20 | 27.40 | 27.00 | 27.20 | 27.20 | - | - |
| Mar 10, 2026 | 26.20 | 27.40 | 26.20 | 27.20 | 27.20 | 3.03% | - |
| Mar 9, 2026 | 25.80 | 26.40 | 25.60 | 26.40 | 26.40 | 1.54% | - |
| Mar 6, 2026 | 27.40 | 27.40 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Mar 5, 2026 | 27.60 | 27.60 | 26.60 | 27.20 | 27.20 | -2.16% | - |
| Mar 4, 2026 | 27.60 | 28.60 | 27.60 | 27.80 | 27.80 | -0.71% | - |
| Mar 3, 2026 | 27.60 | 28.40 | 26.60 | 28.00 | 28.00 | 0.72% | - |
| Mar 2, 2026 | 25.40 | 27.80 | 25.40 | 27.80 | 27.80 | 8.59% | 200 |
| Feb 27, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Feb 26, 2026 | 24.00 | 25.80 | 24.00 | 25.80 | 25.80 | 6.61% | - |
| Feb 25, 2026 | 24.80 | 25.40 | 24.00 | 24.20 | 24.20 | -2.42% | 239 |
| Feb 24, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 2.48% | - |
| Feb 23, 2026 | 24.40 | 24.40 | 23.80 | 24.20 | 24.20 | -1.63% | - |
| Feb 20, 2026 | 24.60 | 24.60 | 23.40 | 24.60 | 24.60 | - | - |
| Feb 19, 2026 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | 0.82% | - |
| Feb 18, 2026 | 26.20 | 26.20 | 24.00 | 24.40 | 24.40 | -14.69% | 756 |
| Feb 17, 2026 | 28.00 | 28.60 | 27.40 | 28.60 | 28.60 | 1.42% | - |
| Feb 16, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Feb 13, 2026 | 26.80 | 28.40 | 26.80 | 28.20 | 28.20 | 4.44% | - |
| Feb 12, 2026 | 27.40 | 27.60 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Feb 11, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | 4.58% | - |
| Feb 10, 2026 | 25.40 | 26.60 | 25.40 | 26.20 | 26.20 | 2.34% | - |
| Feb 9, 2026 | 25.80 | 25.80 | 25.20 | 25.60 | 25.60 | -1.54% | - |
| Feb 6, 2026 | 24.20 | 26.40 | 24.20 | 26.00 | 26.00 | 6.56% | - |
| Feb 5, 2026 | 25.00 | 25.00 | 24.00 | 24.40 | 24.40 | -1.61% | - |
| Feb 4, 2026 | 25.20 | 25.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Feb 3, 2026 | 26.60 | 26.60 | 24.60 | 25.40 | 25.40 | -4.51% | - |
| Feb 2, 2026 | 25.80 | 27.00 | 25.80 | 26.60 | 26.60 | 1.53% | - |
| Jan 30, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Jan 29, 2026 | 26.80 | 27.20 | 26.60 | 27.20 | 27.20 | 1.49% | - |
| Jan 28, 2026 | 26.80 | 27.60 | 26.40 | 26.80 | 26.80 | 0.75% | - |
| Jan 27, 2026 | 26.60 | 27.00 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 26, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Jan 23, 2026 | 28.40 | 28.40 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Jan 22, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | - |
| Jan 21, 2026 | 26.60 | 28.20 | 26.60 | 28.20 | 28.20 | 6.02% | - |
| Jan 20, 2026 | 27.80 | 27.80 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Jan 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |