VIE:VK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	17.78	17.78	17.66	17.69	17.69	-2.51%	-
Oct 7, 2026	18.31	18.34	18.15	18.15	18.15	-0.36%	-
Oct 6, 2026	18.39	18.45	18.21	18.21	18.21	0.36%	-
Oct 5, 2026	18.13	18.15	17.96	18.15	18.15	1.77%	-
Oct 2, 2026	17.88	17.90	17.83	17.83	17.83	-0.08%	-
Oct 1, 2026	18.07	18.14	17.85	17.85	17.85	-2.57%	-
Sep 30, 2026	18.32	18.32	18.32	18.32	18.32	-1.24%	-
Sep 29, 2026	18.84	18.84	18.55	18.55	18.55	-4.31%	-
Sep 28, 2026	18.99	19.38	18.99	19.38	19.38	2.13%	-
Sep 25, 2026	19.12	19.12	18.98	18.98	18.98	-3.31%	-
Sep 24, 2026	19.47	19.63	19.47	19.63	19.63	5.77%	-
Sep 23, 2026	18.33	18.56	18.33	18.56	18.56	0.71%	-
Sep 22, 2026	18.72	18.72	18.35	18.43	18.43	-2.74%	-
Sep 21, 2026	18.73	18.95	18.73	18.95	18.95	-0.26%	-
Sep 18, 2026	19.11	19.11	18.97	19.00	19.00	-2.46%	-
Sep 17, 2026	19.74	19.74	19.48	19.48	19.48	-1.77%	-
Sep 16, 2026	19.31	19.83	19.31	19.83	19.83	5.65%	-
Sep 15, 2026	18.56	18.77	18.56	18.77	18.77	1.51%	-
Sep 14, 2026	18.47	18.55	18.47	18.49	18.49	-1.91%	-
Sep 11, 2026	18.91	18.91	18.85	18.85	18.85	-0.16%	-
Sep 10, 2026	19.14	19.14	18.88	18.88	18.88	-2.35%	-
Sep 9, 2026	18.96	19.33	18.95	19.33	19.33	2.41%	-
Sep 8, 2026	19.04	19.08	18.88	18.88	18.88	-0.26%	-
Sep 7, 2026	18.83	18.93	18.83	18.93	18.93	1.50%	-
Sep 4, 2026	18.66	18.66	18.60	18.65	18.65	-0.98%	-
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%	-