FRA:VEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	40.99	42.20	40.99	42.20	-	-0.82%	-
Jul 27, 2026	46.15	46.15	41.35	42.55	42.55	-5.40%	1,000
Jul 24, 2026	47.55	47.55	44.98	44.98	44.98	-5.23%	-
Jul 23, 2026	47.42	48.04	47.03	47.46	47.46	-0.92%	-
Jul 22, 2026	47.35	48.60	47.04	47.90	47.90	-0.13%	-
Jul 21, 2026	45.16	47.96	45.16	47.96	47.96	8.98%	110
Jul 20, 2026	45.51	45.51	43.78	44.01	44.01	-3.15%	-
Jul 17, 2026	45.19	46.92	44.71	45.44	45.44	-4.05%	490
Jul 16, 2026	49.34	49.34	47.36	47.36	47.36	-4.42%	100
Jul 15, 2026	51.96	52.58	49.55	49.55	49.55	-2.19%	-
Jul 14, 2026	48.84	51.20	48.84	50.66	50.66	3.85%	-
Jul 13, 2026	49.18	49.64	48.63	48.78	48.78	-2.36%	-
Jul 10, 2026	49.81	50.56	48.61	49.96	49.96	0.30%	100
Jul 9, 2026	47.62	52.00	47.62	49.81	49.81	5.89%	-
Jul 8, 2026	46.43	47.98	45.76	47.04	47.04	1.05%	210
Jul 7, 2026	44.16	46.55	43.46	46.55	46.55	-1.10%	54
Jul 6, 2026	50.78	50.78	47.07	47.07	47.07	-7.60%	450
Jul 3, 2026	50.96	50.96	50.94	50.94	50.94	-16.79%	-
Jul 2, 2026	61.22	61.22	61.22	61.22	61.22	-1.26%	-
Jul 1, 2026	66.46	66.46	61.44	62.00	62.00	-5.72%	-
Jun 30, 2026	60.94	65.76	60.94	65.76	65.76	9.20%	-
Jun 29, 2026	62.56	62.56	59.18	60.22	60.22	-1.70%	-
Jun 26, 2026	64.34	64.34	60.56	61.26	61.26	-5.78%	-
Jun 25, 2026	65.44	65.44	62.70	65.02	65.02	4.94%	369
Jun 24, 2026	65.94	65.94	61.22	61.96	61.96	-5.32%	-
Jun 23, 2026	63.76	65.52	63.30	65.44	65.44	-3.42%	30
Jun 22, 2026	69.38	69.38	66.56	67.76	67.76	-2.00%	-
Jun 19, 2026	68.64	69.28	68.64	69.14	69.14	-0.23%	-
Jun 18, 2026	65.92	69.70	65.92	69.30	69.30	5.45%	-
Jun 17, 2026	64.84	67.42	64.84	65.72	65.72	2.69%	-
Jun 16, 2026	71.12	73.88	64.00	64.00	64.00	-10.24%	165
Jun 15, 2026	68.10	74.12	68.10	71.30	71.30	7.38%	100
Jun 12, 2026	61.40	66.40	61.06	66.40	66.40	9.00%	32
Jun 11, 2026	56.24	60.92	56.24	60.92	60.92	6.88%	-
Jun 10, 2026	56.44	58.50	56.44	57.00	57.00	-0.70%	-
Jun 9, 2026	53.54	58.60	53.54	57.40	57.40	10.05%	-
Jun 8, 2026	50.10	53.08	50.10	52.16	52.16	2.68%	-
Jun 5, 2026	53.22	53.36	50.80	50.80	50.80	-5.89%	-
Jun 4, 2026	50.56	54.04	49.52	53.98	53.98	4.37%	-
Jun 3, 2026	52.10	52.16	51.72	51.72	51.72	0.08%	-
Jun 2, 2026	48.43	51.68	48.43	51.68	51.68	5.81%	-
Jun 1, 2026	49.24	49.24	48.55	48.84	48.84	-0.35%	-
May 29, 2026	50.26	50.26	48.18	49.01	49.01	-2.37%	-
May 28, 2026	51.22	51.36	50.20	50.20	50.20	-2.56%	-
May 27, 2026	53.34	53.34	51.52	51.52	51.52	-3.19%	-
May 26, 2026	51.34	53.22	51.34	53.22	53.22	3.30%	-
May 25, 2026	51.24	52.72	51.24	51.52	51.52	0.86%	140
May 22, 2026	49.28	51.80	49.28	51.08	51.08	3.36%	-
May 21, 2026	48.09	50.48	48.03	49.42	49.42	2.42%	-
May 20, 2026	46.22	49.05	46.22	48.25	48.25	3.41%	-