VIE:DEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	43.44	43.44	42.90	42.92	42.92	-0.14%	-
Oct 7, 2026	43.14	43.44	42.98	42.98	42.98	-0.09%	-
Oct 6, 2026	43.44	43.64	43.02	43.02	43.02	1.46%	5
Oct 5, 2026	42.36	42.54	42.36	42.40	42.40	1.15%	-
Oct 2, 2026	41.86	41.94	41.86	41.92	41.92	-0.33%	-
Oct 1, 2026	41.34	42.24	41.34	42.06	42.06	1.45%	-
Sep 30, 2026	42.38	42.38	41.42	41.46	41.46	-1.10%	-
Sep 29, 2026	42.52	42.82	41.92	41.92	41.92	-2.33%	-
Sep 28, 2026	41.24	42.92	41.24	42.92	42.92	4.28%	-
Sep 25, 2026	41.18	41.18	40.78	41.16	41.16	0.73%	-
Sep 24, 2026	41.34	41.34	40.86	40.86	40.86	-1.49%	1
Sep 23, 2026	41.26	41.78	41.26	41.48	41.48	0.39%	-
Sep 22, 2026	41.16	41.48	41.16	41.32	41.32	0.88%	-
Sep 21, 2026	40.26	40.96	40.26	40.96	40.96	1.74%	-
Sep 18, 2026	40.28	40.28	40.02	40.26	40.26	0.60%	-
Sep 17, 2026	40.04	40.10	39.96	40.02	40.02	-	1
Sep 16, 2026	39.54	40.02	39.50	40.02	40.02	0.96%	-
Sep 15, 2026	39.78	39.78	39.30	39.64	39.64	-0.90%	-
Sep 14, 2026	39.50	40.02	39.50	40.00	40.00	1.32%	-
Sep 11, 2026	39.06	39.48	38.96	39.48	39.48	0.61%	-
Sep 10, 2026	38.58	39.24	38.58	39.24	39.24	1.71%	-
Sep 9, 2026	38.86	39.00	38.58	38.58	38.58	-1.53%	-
Sep 8, 2026	38.72	39.20	38.72	39.18	39.18	1.14%	-
Sep 7, 2026	38.88	38.88	38.38	38.74	38.74	-0.82%	-
Sep 4, 2026	39.60	39.60	39.06	39.06	39.06	-0.81%	-
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%	-