VIE:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.35	18.44	18.23	18.34	18.16	0.55%	-
May 28, 2026	18.52	18.52	18.24	18.24	18.06	-2.12%	-
May 27, 2026	18.65	18.70	18.56	18.63	18.45	0.05%	-
May 26, 2026	18.66	18.66	18.53	18.62	18.44	-0.29%	-
May 25, 2026	18.67	18.69	18.67	18.68	18.50	0.46%	-
May 22, 2026	18.70	18.70	18.52	18.59	18.41	0.81%	-
May 21, 2026	18.52	18.52	18.35	18.44	18.26	0.24%	-
May 20, 2026	18.05	18.40	18.05	18.40	18.22	1.71%	-
May 19, 2026	18.14	18.15	18.09	18.09	17.91	-0.19%	-
May 18, 2026	17.98	18.13	17.98	18.12	17.95	1.14%	-
May 15, 2026	18.08	18.17	17.92	17.92	17.74	-1.13%	-
May 14, 2026	17.76	18.12	17.76	18.12	17.95	0.83%	-
May 13, 2026	18.15	18.15	17.97	17.97	17.80	0.17%	-
May 12, 2026	18.05	18.23	17.94	17.94	17.77	-1.05%	-
May 11, 2026	18.34	18.44	18.13	18.13	17.96	-1.20%	-
May 8, 2026	18.47	18.55	18.35	18.35	18.17	-0.97%	-
May 7, 2026	18.96	18.97	18.53	18.53	18.35	-2.58%	-
May 6, 2026	18.68	19.02	18.68	19.02	18.84	1.93%	-
May 5, 2026	18.58	18.66	18.54	18.66	18.48	0.86%	-
May 4, 2026	18.64	18.70	18.50	18.50	18.32	-1.93%	-
Apr 30, 2026	18.47	18.87	18.45	18.87	18.68	1.32%	-
Apr 29, 2026	18.81	18.82	18.62	18.62	18.44	-1.32%	-
Apr 28, 2026	18.75	18.96	18.71	18.87	18.69	0.94%	-
Apr 27, 2026	18.41	18.70	18.35	18.70	18.52	0.78%	-
Apr 24, 2026	18.77	18.82	18.55	18.55	18.37	-1.59%	-
Apr 23, 2026	18.73	18.91	18.73	18.85	18.67	-0.48%	-
Apr 22, 2026	18.93	19.02	18.91	18.94	18.76	-0.29%	-
Apr 21, 2026	18.86	19.00	18.86	19.00	18.81	1.50%	-
Apr 20, 2026	18.47	18.72	18.44	18.72	18.53	0.78%	-
Apr 17, 2026	18.59	18.63	18.49	18.57	18.39	1.12%	-
Apr 16, 2026	18.06	18.37	18.06	18.37	18.19	-	-
Apr 15, 2026	18.54	18.54	18.25	18.37	18.19	-0.05%	-
Apr 14, 2026	18.48	18.48	18.34	18.38	18.20	0.99%	-
Apr 13, 2026	18.26	18.26	18.15	18.20	18.02	-0.79%	-
Apr 10, 2026	18.44	18.45	18.34	18.34	18.16	0.11%	-
Apr 9, 2026	18.19	18.32	17.99	18.32	18.14	1.02%	-
Apr 8, 2026	18.16	18.18	18.00	18.14	17.96	2.00%	-
Apr 7, 2026	17.76	17.87	17.76	17.78	17.61	0.83%	-
Apr 2, 2026	17.42	17.63	17.38	17.63	17.46	0.32%	-
Apr 1, 2026	17.23	17.58	17.23	17.58	17.41	2.35%	-
Mar 31, 2026	17.11	17.19	17.08	17.17	17.01	0.52%	-
Mar 30, 2026	16.97	17.09	16.97	17.09	16.92	0.29%	-
Mar 27, 2026	17.36	17.36	17.02	17.04	16.87	-0.49%	-
Mar 26, 2026	17.26	17.26	17.09	17.12	16.96	-0.65%	-
Mar 25, 2026	17.29	17.29	17.23	17.23	17.07	-0.43%	-
Mar 24, 2026	16.98	17.31	16.91	17.31	17.14	1.67%	-
Mar 23, 2026	16.62	17.13	16.62	17.02	16.86	1.76%	-
Mar 20, 2026	16.63	16.74	16.57	16.73	16.57	0.94%	-
Mar 19, 2026	16.64	16.64	16.33	16.57	16.41	-0.28%	-
Mar 18, 2026	16.66	16.66	16.62	16.62	16.46	0.54%	-