VIE:DEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.24	33.24	32.86	32.86	-	-1.73%	-
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%	-
May 8, 2026	31.72	31.72	31.14	31.14	31.14	-1.58%	-
May 7, 2026	31.10	31.64	31.10	31.64	31.64	1.67%	-
May 6, 2026	31.78	31.78	30.72	31.12	31.12	10.04%	-
May 5, 2026	28.28	28.28	27.86	28.28	28.28	-0.21%	-
May 4, 2026	28.12	28.40	28.04	28.34	28.34	4.65%	-
Apr 30, 2026	26.26	27.08	26.26	27.08	27.08	2.89%	-
Apr 29, 2026	27.30	27.30	26.32	26.32	26.32	-1.79%	-
Apr 28, 2026	27.04	27.04	26.80	26.80	26.80	-1.69%	-
Apr 27, 2026	27.64	27.64	27.22	27.26	27.26	-0.66%	-
Apr 24, 2026	27.72	27.72	27.44	27.44	27.44	-1.51%	-
Apr 23, 2026	27.84	28.24	27.84	27.86	27.86	-2.25%	-
Apr 22, 2026	28.66	29.10	28.50	28.50	28.50	-3.46%	-
Apr 21, 2026	29.56	29.56	29.42	29.52	29.52	0.20%	-
Apr 20, 2026	29.38	29.46	29.10	29.46	29.46	-0.67%	-
Apr 17, 2026	28.52	29.68	28.52	29.66	29.66	3.78%	-
Apr 16, 2026	28.30	28.82	28.30	28.58	28.58	-0.21%	-
Apr 15, 2026	28.36	28.64	28.36	28.64	28.64	1.78%	-
Apr 14, 2026	27.34	28.30	27.34	28.14	28.14	3.68%	-
Apr 13, 2026	26.08	27.14	26.08	27.14	27.14	2.18%	-
Apr 10, 2026	25.66	26.56	25.66	26.56	26.56	5.48%	-
Apr 9, 2026	25.52	25.52	25.14	25.18	25.18	-2.02%	-
Apr 8, 2026	26.20	26.58	25.70	25.70	25.70	1.26%	-
Apr 7, 2026	26.40	26.40	25.38	25.38	25.38	-1.32%	-
Apr 2, 2026	25.80	25.88	25.72	25.72	25.72	-1.76%	-
Apr 1, 2026	26.32	26.32	26.08	26.18	26.18	0.85%	-
Mar 31, 2026	25.98	26.04	25.68	25.96	25.96	3.76%	-
Mar 30, 2026	24.82	25.34	24.80	25.02	25.02	0.56%	348
Mar 27, 2026	25.24	25.24	24.76	24.88	24.88	-1.35%	-
Mar 26, 2026	24.24	25.22	24.24	25.22	25.22	3.70%	-
Mar 25, 2026	24.16	24.32	24.06	24.32	24.32	1.25%	-
Mar 24, 2026	24.04	24.34	24.00	24.02	24.02	0.92%	-
Mar 23, 2026	24.00	24.48	23.60	23.80	23.80	-1.82%	-