VEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	56.50	56.64	56.50	56.64	56.64	0.50%	1,420
Dec 23, 2024	55.77	56.40	55.77	56.36	56.36	0.59%	2,800
Dec 20, 2024	55.69	56.22	55.69	56.03	56.03	-0.64%	1,300
Dec 19, 2024	56.46	56.51	56.34	56.39	56.39	0.27%	3,300
Dec 18, 2024	57.10	57.20	56.24	56.24	56.24	-1.40%	8,400
Dec 17, 2024	57.04	57.04	57.04	57.04	57.04	-0.37%	300
Dec 16, 2024	57.37	57.38	57.25	57.25	57.25	-0.40%	1,827
Dec 13, 2024	57.48	57.48	57.36	57.48	57.48	-0.16%	2,600
Dec 12, 2024	57.63	57.63	57.51	57.57	57.57	-0.60%	1,631
Dec 11, 2024	57.81	57.92	57.72	57.92	57.92	0.87%	8,000
Dec 10, 2024	57.74	57.74	57.41	57.42	57.42	-0.47%	2,117
Dec 9, 2024	57.84	57.99	57.69	57.69	57.69	-	2,500
Dec 6, 2024	57.71	57.75	57.64	57.69	57.69	0.10%	2,231
Dec 5, 2024	57.74	57.74	57.61	57.63	57.63	0.05%	4,735
Dec 4, 2024	57.69	57.69	57.48	57.60	57.60	0.12%	3,100
Dec 3, 2024	57.34	57.56	57.29	57.53	57.53	0.40%	5,621
Dec 2, 2024	57.25	57.31	57.13	57.30	57.30	0.17%	4,446
Nov 29, 2024	56.50	57.20	56.50	57.20	57.20	1.27%	2,710
Nov 28, 2024	56.46	56.64	56.46	56.48	56.48	0.07%	18,300
Nov 27, 2024	56.41	56.52	56.38	56.44	56.44	-0.35%	1,200
Nov 26, 2024	56.66	56.66	56.56	56.64	56.64	-0.54%	3,700
Nov 25, 2024	56.87	57.00	56.87	56.95	56.95	0.12%	2,839
Nov 22, 2024	56.61	56.94	56.61	56.88	56.88	0.73%	6,900
Nov 21, 2024	56.23	56.47	56.09	56.47	56.47	0.39%	4,841
Nov 20, 2024	56.28	56.28	56.02	56.25	56.25	-	9,225
Nov 19, 2024	56.13	56.25	56.13	56.25	56.25	-0.07%	3,109
Nov 18, 2024	56.08	56.40	56.08	56.29	56.29	0.32%	1,900
Nov 15, 2024	56.02	56.12	55.97	56.11	56.11	-0.60%	1,000
Nov 14, 2024	56.53	56.59	56.45	56.45	56.45	0.41%	3,212
Nov 13, 2024	56.02	56.23	55.96	56.22	56.22	-0.14%	5,800
Nov 12, 2024	56.50	56.50	56.05	56.30	56.30	-1.05%	4,724
Nov 11, 2024	56.99	57.01	56.90	56.90	56.90	0.49%	2,000
Nov 8, 2024	56.59	56.71	56.56	56.62	56.62	-0.88%	2,314
Nov 7, 2024	57.00	57.17	57.00	57.12	57.12	0.67%	2,522
Nov 6, 2024	56.62	56.75	56.47	56.74	56.74	0.28%	5,600
Nov 5, 2024	56.45	56.63	56.45	56.58	56.58	0.46%	2,401
Nov 4, 2024	56.36	56.50	56.28	56.32	56.32	-0.19%	5,806
Nov 1, 2024	56.42	56.63	56.37	56.43	56.43	0.62%	1,212
Oct 31, 2024	56.33	56.33	55.90	56.08	56.08	-0.90%	12,040
Oct 30, 2024	56.67	56.77	56.59	56.59	56.59	-0.63%	1,319
Oct 29, 2024	57.05	57.13	56.95	56.95	56.95	-0.25%	1,600
Oct 28, 2024	56.76	57.09	56.76	57.09	57.09	0.72%	403
Oct 25, 2024	56.88	56.90	56.64	56.68	56.68	-0.02%	2,300
Oct 24, 2024	56.85	56.85	56.52	56.69	56.69	0.12%	4,024
Oct 23, 2024	56.71	56.71	56.55	56.62	56.62	-0.65%	6,700
Oct 22, 2024	56.87	56.99	56.82	56.99	56.99	-0.38%	2,800
Oct 21, 2024	57.31	57.31	57.08	57.21	57.21	-0.52%	7,119
Oct 18, 2024	57.40	57.56	57.40	57.51	57.51	0.28%	2,937
Oct 17, 2024	57.41	57.43	57.35	57.35	57.35	0.12%	3,427
Oct 16, 2024	57.11	57.32	57.11	57.28	57.28	0.63%	1,800
Oct 15, 2024	57.41	57.45	56.89	56.92	56.92	-0.92%	6,200
Oct 11, 2024	57.14	57.47	57.14	57.45	57.45	0.54%	3,100
Oct 10, 2024	56.93	57.14	56.90	57.14	57.14	-0.26%	4,100
Oct 9, 2024	57.07	57.32	57.07	57.29	57.29	0.49%	2,600
Oct 8, 2024	57.03	57.03	56.92	57.01	57.01	-0.11%	3,915
Oct 7, 2024	57.31	57.31	57.07	57.07	57.07	-0.59%	2,640
Oct 4, 2024	57.10	57.41	57.10	57.41	57.41	1.29%	4,246
Oct 3, 2024	56.74	56.74	56.65	56.68	56.68	-0.53%	3,300
Oct 2, 2024	56.86	57.06	56.80	56.98	56.98	0.32%	4,345
Oct 1, 2024	57.18	57.18	56.64	56.80	56.80	-0.32%	2,326
Sep 30, 2024	57.06	57.06	56.88	56.98	56.98	-0.02%	1,100
Sep 27, 2024	57.20	57.29	56.97	56.99	56.99	-0.92%	3,935
Sep 26, 2024	57.32	57.57	57.32	57.52	57.52	1.81%	5,939
Sep 25, 2024	56.56	56.56	56.50	56.50	56.50	0.02%	935
Sep 24, 2024	56.54	56.56	56.41	56.49	56.49	0.20%	2,900
Sep 23, 2024	56.24	56.43	56.24	56.38	56.38	0.25%	1,618
Sep 20, 2024	56.34	56.34	56.11	56.24	56.24	-0.78%	3,800
Sep 19, 2024	56.57	56.83	56.57	56.68	56.57	1.60%	3,325
Sep 18, 2024	55.72	55.98	55.72	55.79	55.68	-0.16%	7,248
Sep 17, 2024	56.13	56.16	55.78	55.88	55.77	-0.14%	4,103
Sep 16, 2024	55.79	55.96	55.79	55.96	55.85	0.30%	1,135
Sep 13, 2024	55.72	55.85	55.72	55.79	55.68	0.05%	1,900
Sep 12, 2024	55.42	55.81	55.30	55.76	55.65	0.58%	2,610
Sep 11, 2024	55.29	55.44	54.62	55.44	55.33	0.53%	1,300
Sep 10, 2024	54.94	55.15	54.76	55.15	55.04	-0.42%	19,427
Sep 9, 2024	55.18	55.49	55.18	55.38	55.27	1.58%	4,718
Sep 6, 2024	55.48	55.48	54.52	54.52	54.42	-2.03%	4,504
Sep 5, 2024	55.75	55.81	55.55	55.65	55.54	-0.02%	3,700
Sep 4, 2024	55.79	55.91	55.63	55.66	55.55	-0.87%	5,000
Sep 3, 2024	56.69	56.69	56.14	56.15	56.04	-1.66%	2,138
Aug 30, 2024	57.10	57.10	56.81	57.10	56.99	0.71%	2,341
Aug 29, 2024	56.86	57.00	56.70	56.70	56.59	0.39%	1,300
Aug 28, 2024	56.71	56.71	56.32	56.48	56.37	-0.05%	3,833
Aug 27, 2024	56.43	56.56	56.40	56.51	56.40	0.14%	4,646
Aug 26, 2024	56.58	56.59	56.41	56.43	56.32	-0.32%	5,307
Aug 23, 2024	56.40	56.63	56.40	56.61	56.50	1.07%	6,113
Aug 22, 2024	56.46	56.46	56.01	56.01	55.90	-0.16%	3,519
Aug 21, 2024	56.12	56.22	56.02	56.10	55.99	0.45%	2,513
Aug 20, 2024	55.98	56.13	55.81	55.85	55.74	-0.64%	3,627
Aug 19, 2024	55.96	56.21	55.96	56.21	56.10	0.52%	3,442
Aug 16, 2024	55.73	55.98	55.73	55.92	55.81	-0.09%	4,406
Aug 15, 2024	55.90	56.00	55.85	55.97	55.86	1.75%	1,700
Aug 14, 2024	54.77	55.06	54.69	55.01	54.91	0.57%	4,147
Aug 13, 2024	54.31	54.71	54.31	54.70	54.60	1.17%	11,100
Aug 12, 2024	54.23	54.29	54.02	54.07	53.97	0.02%	2,643
Aug 9, 2024	53.82	54.06	53.74	54.06	53.96	0.20%	2,100
Aug 8, 2024	53.63	53.95	53.63	53.95	53.85	1.70%	8,200
Aug 7, 2024	53.69	53.90	53.05	53.05	52.95	0.84%	4,049
Aug 6, 2024	52.25	52.75	52.02	52.61	52.51	-2.25%	11,900
Aug 2, 2024	54.31	54.31	53.70	53.82	53.72	-3.01%	5,600