VIE:DEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	39.38	39.90	39.38	39.38	39.38	-0.20%	-
Sep 2, 2026	38.74	39.46	38.74	39.46	39.46	1.75%	-
Sep 1, 2026	38.16	38.78	38.16	38.78	38.78	0.62%	-
Aug 31, 2026	38.14	38.64	38.14	38.54	38.54	1.00%	-
Aug 28, 2026	38.34	38.44	38.16	38.16	38.16	-0.26%	-
Aug 27, 2026	37.84	38.26	37.84	38.26	38.26	0.53%	-
Aug 26, 2026	38.12	38.18	38.00	38.06	38.06	-0.10%	-
Aug 25, 2026	38.28	38.28	38.04	38.10	38.10	-0.83%	-
Aug 24, 2026	38.44	38.44	38.30	38.42	38.42	0.16%	-
Aug 21, 2026	38.04	38.36	37.78	38.36	38.36	0.42%	-
Aug 20, 2026	38.84	38.84	38.20	38.20	38.20	-1.85%	-
Aug 19, 2026	39.20	39.46	38.92	38.92	38.92	-1.52%	-
Aug 18, 2026	39.42	39.66	39.38	39.52	39.52	0.41%	-
Aug 17, 2026	39.58	39.58	39.28	39.36	39.36	-0.20%	-
Aug 14, 2026	39.42	39.84	39.42	39.44	39.44	1.13%	-
Aug 13, 2026	38.28	39.10	38.28	39.00	39.00	0.72%	260
Aug 12, 2026	37.68	38.74	37.68	38.72	38.72	0.73%	846
Aug 11, 2026	37.66	38.44	36.98	38.44	38.44	3.72%	1,642
Aug 10, 2026	37.74	37.74	37.06	37.06	37.06	-1.38%	-
Aug 7, 2026	37.72	37.78	37.58	37.58	37.58	0.11%	-
Aug 6, 2026	37.62	37.62	37.46	37.54	37.54	-0.21%	-
Aug 5, 2026	37.88	37.92	37.62	37.62	37.62	-1.26%	-
Aug 4, 2026	38.40	38.40	37.88	38.10	38.10	-1.50%	-
Aug 3, 2026	37.84	38.68	37.84	38.68	38.68	3.20%	282
Jul 31, 2026	38.34	38.34	37.48	37.48	37.48	-1.78%	-
Jul 30, 2026	38.08	38.58	38.08	38.16	38.16	0.37%	-
Jul 29, 2026	38.04	38.10	37.90	38.02	38.02	-0.31%	521
Jul 28, 2026	37.36	38.14	37.10	38.14	38.14	2.47%	-
Jul 27, 2026	37.42	37.58	37.18	37.22	37.22	1.25%	-
Jul 24, 2026	36.24	36.76	36.24	36.76	36.76	2.45%	-
Jul 23, 2026	35.88	35.88	35.74	35.88	35.88	-1.27%	-
Jul 22, 2026	36.36	36.96	36.34	36.34	36.34	-0.27%	752
Jul 21, 2026	36.98	36.98	36.26	36.44	36.44	-2.31%	-
Jul 20, 2026	37.06	37.46	37.06	37.30	37.30	0.21%	-
Jul 17, 2026	37.86	37.86	37.04	37.22	37.22	-2.46%	-
Jul 16, 2026	37.38	38.16	37.38	38.16	38.16	2.31%	-
Jul 15, 2026	37.08	37.30	36.54	37.30	37.30	0.59%	-
Jul 14, 2026	36.48	37.08	36.48	37.08	37.08	1.48%	522
Jul 13, 2026	36.22	36.54	36.12	36.54	36.54	0.27%	-
Jul 10, 2026	36.40	36.64	36.40	36.44	36.44	0.28%	-
Jul 9, 2026	36.52	36.58	36.34	36.34	36.34	-0.60%	-
Jul 8, 2026	36.74	36.74	36.32	36.56	36.56	-0.81%	-
Jul 7, 2026	37.90	38.10	36.86	36.86	36.86	-2.07%	282
Jul 6, 2026	37.96	37.96	37.64	37.64	37.64	-0.05%	-
Jul 3, 2026	36.96	37.66	36.96	37.66	37.66	1.07%	-
Jul 2, 2026	37.24	37.26	36.72	37.26	37.26	0.49%	282
Jul 1, 2026	35.98	37.08	35.98	37.08	37.08	3.11%	-
Jun 30, 2026	35.32	35.96	35.32	35.96	35.96	1.35%	15
Jun 29, 2026	35.56	35.56	35.44	35.48	35.48	-0.67%	-
Jun 26, 2026	35.88	35.94	35.40	35.72	35.72	-0.89%	-