VIE:DEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 25, 2026	34.98	36.04	34.98	36.04	36.04	2.97%	-
Jun 24, 2026	34.14	35.00	34.14	35.00	35.00	2.40%	-
Jun 23, 2026	34.08	34.26	34.08	34.18	34.18	0.95%	-
Jun 22, 2026	33.32	33.86	33.32	33.86	33.86	2.36%	-
Jun 19, 2026	32.84	33.44	32.84	33.08	33.08	1.53%	-
Jun 18, 2026	32.76	32.84	31.86	32.58	32.58	-1.45%	-
Jun 17, 2026	33.26	33.28	33.06	33.06	33.06	0.12%	-
Jun 16, 2026	33.40	33.54	33.02	33.02	33.02	-1.67%	-
Jun 15, 2026	34.34	34.34	33.58	33.58	33.58	-0.06%	-
Jun 12, 2026	33.80	33.80	33.60	33.60	33.60	-0.30%	-
Jun 11, 2026	33.86	34.30	33.70	33.70	33.70	-0.71%	-
Jun 10, 2026	34.08	34.16	33.86	33.94	33.94	-0.24%	-
Jun 9, 2026	35.10	35.10	34.02	34.02	34.02	1.07%	-
Jun 8, 2026	33.34	33.66	33.16	33.66	33.66	0.06%	-
Jun 5, 2026	33.78	33.80	33.64	33.64	33.64	-0.47%	-
Jun 4, 2026	33.36	33.80	33.14	33.80	33.80	1.62%	-
Jun 3, 2026	33.24	33.26	32.86	33.26	33.26	-0.54%	-
Jun 2, 2026	33.30	33.74	33.30	33.44	33.44	0.91%	-
Jun 1, 2026	33.18	33.18	33.04	33.14	33.14	-0.90%	-
May 29, 2026	32.90	33.44	32.84	33.44	33.44	2.51%	-
May 28, 2026	32.64	32.64	32.32	32.62	32.62	-0.97%	-
May 27, 2026	32.92	33.24	32.80	32.94	32.94	0.98%	-
May 26, 2026	32.98	33.10	32.62	32.62	32.62	-2.74%	-
May 25, 2026	33.30	33.54	33.30	33.54	33.54	1.39%	-
May 22, 2026	32.72	33.08	32.30	33.08	33.08	3.31%	-
May 21, 2026	31.94	32.38	31.94	32.02	32.02	-0.19%	-
May 20, 2026	30.54	32.08	30.54	32.08	32.08	4.97%	-
May 19, 2026	30.96	30.96	30.56	30.56	30.56	-0.97%	-
May 18, 2026	31.56	31.56	30.68	30.86	30.86	-1.97%	-
May 15, 2026	31.58	31.68	31.48	31.48	31.48	-1.44%	-
May 14, 2026	31.90	31.94	31.90	31.94	31.94	1.20%	-
May 13, 2026	32.38	32.38	31.56	31.56	31.56	-0.69%	-
May 12, 2026	31.46	31.84	31.46	31.78	31.78	-0.06%	-
May 11, 2026	31.56	31.88	31.56	31.80	31.80	2.12%	-