VIE:VK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	18.72	18.98	18.72	18.83	18.83	1.87%	-
Sep 2, 2026	18.68	18.68	18.47	18.49	18.49	-0.51%	-
Sep 1, 2026	18.63	18.63	18.52	18.58	18.58	-0.46%	-
Aug 31, 2026	18.08	18.67	18.08	18.67	18.67	4.51%	-
Aug 28, 2026	18.12	18.12	17.86	17.86	17.86	-0.33%	-
Aug 27, 2026	17.83	17.92	17.78	17.92	17.92	-0.50%	-
Aug 26, 2026	18.11	18.11	17.98	18.01	18.01	0.92%	-
Aug 25, 2026	17.81	17.96	17.81	17.85	17.85	-0.36%	-
Aug 24, 2026	17.87	17.91	17.80	17.91	17.91	-0.67%	483
Aug 21, 2026	17.95	18.11	17.95	18.03	18.03	0.70%	-
Aug 20, 2026	18.21	18.21	17.72	17.91	17.91	-2.53%	-
Aug 19, 2026	18.46	18.46	18.34	18.37	18.37	-0.05%	-
Aug 18, 2026	18.15	18.38	18.09	18.38	18.38	0.91%	-
Aug 17, 2026	18.22	18.28	18.21	18.22	18.22	1.14%	-
Aug 14, 2026	18.23	18.23	18.01	18.01	18.01	-1.21%	-
Aug 13, 2026	18.23	18.23	18.22	18.23	18.23	-1.83%	-
Aug 12, 2026	18.65	18.76	18.57	18.57	18.57	0.22%	-
Aug 11, 2026	18.85	18.85	18.53	18.53	18.53	0.87%	-
Aug 10, 2026	18.67	18.67	18.37	18.37	18.37	-2.21%	-
Aug 7, 2026	19.12	19.12	18.77	18.79	18.79	-2.92%	-
Aug 6, 2026	19.02	19.42	19.02	19.35	19.35	0.94%	-
Aug 5, 2026	19.32	19.32	19.17	19.17	19.17	-0.10%	77
Aug 4, 2026	18.99	19.19	18.99	19.19	19.19	3.20%	-
Aug 3, 2026	19.19	19.19	18.60	18.60	18.60	-2.34%	-
Jul 31, 2026	21.27	21.27	21.07	21.09	19.04	2.03%	-
Jul 30, 2026	20.57	20.67	20.32	20.67	18.66	-3.41%	-
Jul 29, 2026	21.08	21.40	21.08	21.40	19.32	0.71%	-
Jul 28, 2026	21.51	21.51	21.25	21.25	19.18	-2.75%	-
Jul 27, 2026	21.95	22.00	21.84	21.85	19.73	-1.62%	-
Jul 24, 2026	21.75	22.21	21.75	22.21	20.05	2.07%	-
Jul 23, 2026	21.84	21.91	21.76	21.76	19.64	0.65%	-
Jul 22, 2026	21.28	21.62	21.28	21.62	19.52	3.10%	-
Jul 21, 2026	20.90	21.01	20.90	20.97	18.93	0.19%	-
Jul 20, 2026	20.98	21.08	20.93	20.93	18.90	1.26%	-
Jul 17, 2026	20.34	20.67	20.34	20.67	18.66	0.58%	-
Jul 16, 2026	20.90	20.90	20.55	20.55	18.55	-0.87%	-
Jul 15, 2026	21.13	21.13	20.73	20.73	18.71	-1.00%	-
Jul 14, 2026	21.14	21.14	20.94	20.94	18.90	-0.38%	-
Jul 13, 2026	20.83	21.02	20.71	21.02	18.98	1.84%	-
Jul 10, 2026	20.71	20.71	20.55	20.64	18.63	-	-
Jul 9, 2026	21.01	21.01	20.64	20.64	18.63	-2.55%	-
Jul 8, 2026	21.13	21.18	21.08	21.18	19.12	4.18%	-
Jul 7, 2026	20.44	20.50	20.33	20.33	18.35	0.25%	-
Jul 6, 2026	20.30	20.37	20.28	20.28	18.31	-1.31%	-
Jul 3, 2026	20.42	20.57	20.39	20.55	18.55	1.78%	-
Jul 2, 2026	19.88	20.19	19.88	20.19	18.23	0.95%	-
Jul 1, 2026	20.12	20.12	19.91	20.00	18.06	-1.62%	-
Jun 30, 2026	20.79	20.79	20.33	20.33	18.35	-1.55%	-
Jun 29, 2026	20.44	20.69	20.44	20.65	18.64	0.63%	-
Jun 26, 2026	20.87	20.87	20.52	20.52	18.53	-3.34%	-