Veeco Instruments Inc. (FRA:VEO)
Germany · Delayed Price · Currency is EUR 42.88
+0.52 (1.23%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:VEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | - | 0.68% | - |
| Apr 23, 2026 | 42.36 | 42.59 | 41.83 | 42.59 | 42.59 | -1.05% | 450 |
| Apr 22, 2026 | 40.82 | 43.18 | 40.82 | 43.04 | 43.04 | 6.19% | - |
| Apr 21, 2026 | 39.62 | 41.42 | 39.62 | 40.53 | 40.53 | 2.04% | - |
| Apr 20, 2026 | 35.88 | 39.72 | 35.88 | 39.72 | 39.72 | 9.18% | - |
| Apr 17, 2026 | 35.94 | 36.96 | 35.94 | 36.38 | 36.38 | 0.25% | - |
| Apr 16, 2026 | 35.86 | 36.51 | 35.70 | 36.29 | 36.29 | 0.39% | - |
| Apr 15, 2026 | 34.13 | 36.58 | 34.13 | 36.15 | 36.15 | 4.54% | - |
| Apr 14, 2026 | 34.20 | 34.95 | 34.20 | 34.58 | 34.58 | 2.07% | - |
| Apr 13, 2026 | 33.67 | 33.88 | 33.42 | 33.88 | 33.88 | -0.29% | - |
| Apr 10, 2026 | 32.93 | 34.12 | 32.93 | 33.98 | 33.98 | 2.88% | - |
| Apr 9, 2026 | 32.26 | 33.11 | 32.20 | 33.03 | 33.03 | 2.55% | - |
| Apr 8, 2026 | 30.76 | 32.21 | 30.76 | 32.21 | 32.21 | 7.37% | - |
| Apr 7, 2026 | 30.21 | 30.21 | 29.75 | 30.00 | 30.00 | 0.67% | - |
| Apr 2, 2026 | 29.40 | 29.80 | 29.00 | 29.80 | 29.80 | - | - |
| Apr 1, 2026 | 29.00 | 30.80 | 29.00 | 29.80 | 29.80 | 2.05% | - |
| Mar 31, 2026 | 28.80 | 29.20 | 27.80 | 29.20 | 29.20 | 2.10% | - |
| Mar 30, 2026 | 30.40 | 30.60 | 28.40 | 28.60 | 28.60 | -6.54% | - |
| 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% | - |