NZE:VNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	6.50	6.50	6.50	6.50	-	-	577
Apr 22, 2026	6.50	6.50	6.40	6.50	6.50	1.56%	3,914
Apr 21, 2026	6.26	6.40	6.26	6.40	6.40	2.89%	303
Apr 20, 2026	6.18	6.22	6.18	6.22	6.22	0.65%	119
Apr 17, 2026	6.14	6.18	6.14	6.18	6.18	0.65%	2,636
Apr 16, 2026	6.07	6.14	6.05	6.14	6.14	1.82%	11,743
Apr 15, 2026	6.10	6.10	6.00	6.03	6.03	-1.79%	5,989
Apr 14, 2026	6.23	6.23	6.14	6.14	6.14	-2.23%	1,736
Apr 13, 2026	6.28	6.28	6.28	6.28	6.28	-0.16%	175
Apr 10, 2026	6.38	6.38	6.29	6.29	6.29	-1.41%	4,163
Apr 9, 2026	6.40	6.40	6.38	6.38	6.38	-0.78%	2,245
Apr 8, 2026	6.38	6.43	6.38	6.43	6.43	0.78%	1,498
Apr 7, 2026	6.38	6.38	6.38	6.38	6.38	-0.16%	551
Apr 2, 2026	6.34	6.39	6.34	6.39	6.39	1.43%	5,088
Apr 1, 2026	6.20	6.30	6.20	6.30	6.30	-	9,107
Mar 31, 2026	6.49	6.49	6.30	6.30	6.30	-2.93%	2,074
Mar 30, 2026	6.49	6.49	6.49	6.49	6.49	-0.92%	736
Mar 27, 2026	6.69	6.69	6.50	6.55	6.55	-2.09%	8,745
Mar 26, 2026	6.69	6.74	6.69	6.69	6.69	-	162
Mar 25, 2026	6.69	6.69	6.69	6.69	6.69	0.60%	996
Mar 24, 2026	6.65	6.65	6.65	6.65	6.65	0.76%	234
Mar 23, 2026	6.50	6.60	6.50	6.60	6.60	1.38%	3,414
Mar 20, 2026	6.51	6.56	6.51	6.51	6.51	-0.76%	3,168
Mar 19, 2026	6.94	6.94	6.56	6.56	6.56	-4.79%	4,947
Mar 18, 2026	6.75	6.90	6.75	6.89	6.89	3.61%	3,487
Mar 17, 2026	6.63	6.65	6.50	6.65	6.65	1.06%	8,342
Mar 16, 2026	6.51	6.59	6.32	6.58	6.58	0.61%	4,117
Mar 13, 2026	6.56	6.59	6.54	6.54	6.54	-1.06%	446
Mar 12, 2026	6.66	6.66	6.61	6.61	6.61	-0.75%	1,581
Mar 11, 2026	6.82	6.82	6.66	6.66	6.66	-2.63%	305
Mar 10, 2026	6.84	6.84	6.84	6.84	6.84	-0.15%	324
Mar 9, 2026	6.85	6.85	6.85	6.85	6.85	-0.58%	1,930
Mar 6, 2026	6.94	6.94	6.89	6.89	6.89	-0.72%	897
Mar 5, 2026	6.94	6.94	6.94	6.94	6.94	-0.72%	2,501
Mar 2, 2026	7.00	7.00	6.97	6.99	6.99	-0.14%	329
Feb 27, 2026	7.00	7.00	7.00	7.00	7.00	-	689
Feb 26, 2026	7.00	7.00	7.00	7.00	7.00	1.45%	145
Feb 25, 2026	6.85	6.95	6.85	6.90	6.90	2.53%	10,906
Feb 24, 2026	6.66	6.73	6.63	6.73	6.73	-0.88%	5,454
Feb 23, 2026	6.80	6.80	6.76	6.79	6.64	0.30%	7,912
Feb 20, 2026	6.60	6.77	6.60	6.77	6.62	6.95%	1,764
Feb 18, 2026	6.42	6.42	6.33	6.33	6.19	-1.09%	417
Feb 17, 2026	6.30	6.40	6.30	6.40	6.26	1.59%	1,919
Feb 16, 2026	6.20	6.30	6.20	6.30	6.16	1.61%	4,691
Feb 13, 2026	6.30	6.31	6.20	6.20	6.06	-0.96%	5,969
Feb 12, 2026	6.26	6.26	6.26	6.26	6.12	0.64%	37
Feb 11, 2026	6.22	6.22	6.22	6.22	6.08	-0.16%	18
Feb 10, 2026	6.21	6.23	6.21	6.23	6.09	-	2,779
Feb 9, 2026	6.31	6.31	6.23	6.23	6.09	-1.58%	803
Feb 5, 2026	6.33	6.35	6.33	6.33	6.19	-	6,754