Vee S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.50	11.95	11.45	11.90	11.90	1.71%	1,325
Jun 12, 2026	11.85	11.90	11.60	11.70	11.70	-1.68%	1,249
Jun 11, 2026	11.75	11.95	11.75	11.90	11.90	1.28%	774
Jun 10, 2026	11.45	11.75	11.15	11.75	11.75	2.62%	784
Jun 9, 2026	11.15	11.45	10.90	11.45	11.45	0.44%	1,453
Jun 8, 2026	11.00	11.40	11.00	11.40	11.40	-	286
Jun 5, 2026	11.20	11.40	11.00	11.40	11.40	1.79%	1,838
Jun 3, 2026	11.20	11.20	10.95	11.20	11.20	-1.32%	1,018
Jun 2, 2026	11.15	11.45	11.00	11.35	11.35	1.79%	969
Jun 1, 2026	11.40	11.60	10.50	11.15	11.15	-2.19%	6,136
May 29, 2026	11.50	11.55	10.95	11.40	11.40	-0.87%	1,995
May 28, 2026	11.70	11.95	11.00	11.50	11.50	-3.77%	5,732
May 27, 2026	12.05	12.15	11.30	11.95	11.95	1.70%	3,889
May 26, 2026	12.55	12.80	11.75	11.75	11.75	-7.48%	2,089
May 25, 2026	12.75	12.85	12.20	12.70	12.70	-0.39%	1,989
May 22, 2026	12.85	12.85	12.50	12.75	12.75	-0.78%	677
May 21, 2026	12.70	12.85	11.70	12.85	12.85	2.80%	2,349
May 20, 2026	12.30	12.50	11.80	12.50	12.50	1.63%	2,024
May 19, 2026	12.10	12.45	11.80	12.30	12.30	1.65%	4,770
May 18, 2026	12.25	13.90	12.05	12.10	12.10	1.68%	13,206
May 15, 2026	11.75	12.00	11.05	11.90	11.90	5.31%	2,283
May 14, 2026	11.75	11.80	11.30	11.30	11.30	-4.64%	440
May 13, 2026	11.10	11.90	10.95	11.85	11.85	2.60%	2,314
May 12, 2026	11.50	11.55	11.00	11.55	11.55	0.43%	308
May 11, 2026	11.65	11.65	10.60	11.50	11.50	-1.71%	7,225
May 8, 2026	11.65	11.90	11.15	11.70	11.70	-2.50%	3,103
May 7, 2026	12.00	12.00	11.60	12.00	12.00	-	1,770
May 6, 2026	11.75	12.00	11.35	12.00	12.00	1.27%	1,253
May 5, 2026	11.90	12.00	11.30	11.85	11.85	-1.25%	2,649
May 4, 2026	12.20	12.90	11.85	12.00	12.00	-1.23%	5,003
Apr 30, 2026	12.15	12.70	11.85	12.15	12.15	-	1,428
Apr 29, 2026	12.20	12.20	11.95	12.15	12.15	-3.57%	931
Apr 28, 2026	12.25	12.65	11.85	12.60	12.60	1.61%	1,452
Apr 27, 2026	12.35	12.80	11.95	12.40	12.40	-	1,178
Apr 24, 2026	11.60	12.55	11.60	12.40	12.40	5.98%	2,556
Apr 23, 2026	11.50	11.90	11.50	11.70	11.70	2.18%	399
Apr 22, 2026	11.75	12.05	11.40	11.45	11.45	-2.14%	2,896
Apr 21, 2026	12.60	12.75	11.55	11.70	11.70	-7.14%	882
Apr 20, 2026	11.15	12.70	11.15	12.60	12.60	13.51%	5,620
Apr 17, 2026	11.10	11.25	10.75	11.10	11.10	-	2,049
Apr 16, 2026	11.20	11.50	10.60	11.10	11.10	-2.20%	11,114
Apr 15, 2026	11.20	11.40	11.10	11.35	11.35	1.79%	1,583
Apr 14, 2026	11.45	11.70	11.15	11.15	11.15	-3.04%	1,855
Apr 13, 2026	11.50	11.75	11.05	11.50	11.50	-2.13%	3,475
Apr 10, 2026	11.55	11.85	11.05	11.75	11.75	1.29%	4,870
Apr 9, 2026	11.20	11.70	11.20	11.60	11.60	-0.85%	1,647
Apr 8, 2026	11.65	11.70	11.35	11.70	11.70	0.43%	816
Apr 7, 2026	11.40	11.80	11.00	11.65	11.65	-2.51%	5,094
Apr 2, 2026	11.45	11.95	11.20	11.95	11.95	3.91%	1,282
Apr 1, 2026	11.55	11.60	11.10	11.50	11.50	-	2,333