FRA:VEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.10	52.10	52.10	52.10	-	0.81%	-
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%	-
May 19, 2026	47.04	47.04	45.31	46.66	46.66	-2.06%	-
May 18, 2026	49.60	49.95	46.90	47.64	47.64	-4.91%	-
May 15, 2026	49.80	50.12	48.51	50.10	50.10	-3.73%	-
May 14, 2026	51.60	52.08	51.22	52.04	52.04	1.28%	-
May 13, 2026	52.66	53.58	51.38	51.38	51.38	-2.02%	-
May 12, 2026	51.28	52.44	49.98	52.44	52.44	1.04%	-
May 11, 2026	53.00	53.00	51.78	51.90	51.90	3.55%	320
May 8, 2026	47.25	50.12	47.25	50.12	50.12	1.42%	300
May 7, 2026	51.88	51.88	49.42	49.42	49.42	-6.22%	-
May 6, 2026	47.86	53.90	47.86	52.70	52.70	24.32%	480
May 5, 2026	43.24	44.44	42.39	42.39	42.39	-2.21%	-
May 4, 2026	42.77	43.63	42.45	43.35	43.35	2.36%	-
Apr 30, 2026	40.54	42.39	40.54	42.35	42.35	3.95%	-
Apr 29, 2026	40.73	41.40	40.62	40.74	40.74	0.07%	-
Apr 28, 2026	41.92	41.92	40.26	40.71	40.71	-3.80%	160
Apr 27, 2026	45.60	46.00	41.57	42.32	42.32	-3.58%	1,382
Apr 24, 2026	42.88	45.21	42.88	43.89	43.89	3.05%	-
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%	-