VEFAB.ST Historical Prices | Stock Alarm Pro

VEFAB.STVEFAB.ST

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/9/2026	$2.20	$2.20	$2.17	$2.19	547,540
1/8/2026	$2.17	$2.20	$2.16	$2.20	518,734
1/7/2026	$2.19	$2.22	$2.17	$2.17	564,197
1/5/2026	$2.17	$2.21	$2.13	$2.19	734,090
1/2/2026	$2.21	$2.24	$2.15	$2.15	998,402
12/30/2025	$2.22	$2.23	$2.19	$2.22	373,836
12/29/2025	$2.19	$2.23	$2.19	$2.20	1.30M
12/23/2025	$2.19	$2.21	$2.16	$2.18	609,622
12/22/2025	$2.21	$2.24	$2.15	$2.15	1.74M
12/19/2025	$2.22	$2.23	$2.18	$2.19	1.00M
12/18/2025	$2.23	$2.24	$2.19	$2.22	405,320
12/17/2025	$2.23	$2.24	$2.21	$2.24	371,101
12/16/2025	$2.26	$2.27	$2.21	$2.21	667,875
12/15/2025	$2.24	$2.26	$2.18	$2.22	1.89M
12/12/2025	$2.31	$2.35	$2.24	$2.24	800,357
12/11/2025	$2.32	$2.34	$2.29	$2.31	788,865
12/10/2025	$2.34	$2.36	$2.31	$2.32	837,464
12/9/2025	$2.31	$2.33	$2.29	$2.33	959,574
12/8/2025	$2.30	$2.32	$2.29	$2.31	608,846
12/5/2025	$2.27	$2.31	$2.25	$2.30	1.24M
12/4/2025	$2.26	$2.28	$2.24	$2.28	1.01M
12/3/2025	$2.33	$2.34	$2.24	$2.24	16.96M
12/2/2025	$2.38	$2.40	$2.33	$2.33	2.16M
12/1/2025	$2.40	$2.50	$2.38	$2.42	4.81M
11/28/2025	$2.30	$2.32	$2.26	$2.32	7.26M
11/27/2025	$2.26	$2.31	$2.25	$2.29	545,057
11/26/2025	$2.27	$2.31	$2.24	$2.25	679,742
11/25/2025	$2.21	$2.29	$2.20	$2.28	1.28M
11/24/2025	$2.16	$2.21	$2.16	$2.19	815,237
11/21/2025	$2.13	$2.21	$2.13	$2.15	1.78M
11/20/2025	$2.14	$2.17	$2.13	$2.15	955,663
11/19/2025	$2.13	$2.15	$2.12	$2.12	704,838
11/18/2025	$2.15	$2.16	$2.12	$2.13	619,097
11/17/2025	$2.13	$2.20	$2.12	$2.16	996,517
11/14/2025	$2.15	$2.17	$2.11	$2.15	1.05M
11/13/2025	$2.13	$2.17	$2.12	$2.13	624,448
11/12/2025	$2.15	$2.15	$2.11	$2.13	771,862
11/11/2025	$2.16	$2.17	$2.12	$2.13	1.24M
11/10/2025	$2.11	$2.15	$2.10	$2.10	1.03M
11/7/2025	$2.10	$2.14	$2.10	$2.10	1.39M
11/6/2025	$2.12	$2.13	$2.10	$2.10	610,544
11/5/2025	$2.13	$2.15	$2.10	$2.11	965,315
11/4/2025	$2.23	$2.23	$2.13	$2.13	1.73M
11/3/2025	$2.24	$2.27	$2.22	$2.22	1.17M
10/31/2025	$2.28	$2.29	$2.24	$2.24	516,710
10/30/2025	$2.29	$2.31	$2.27	$2.28	819,774
10/29/2025	$2.31	$2.31	$2.27	$2.28	1.95M
10/28/2025	$2.30	$2.34	$2.29	$2.30	779,603
10/27/2025	$2.32	$2.34	$2.28	$2.31	1.08M
10/24/2025	$2.35	$2.36	$2.31	$2.32	738,621
10/23/2025	$2.34	$2.36	$2.29	$2.35	1.05M
10/22/2025	$2.33	$2.38	$2.25	$2.29	2.24M
10/21/2025	$2.28	$2.30	$2.24	$2.27	641,057
10/20/2025	$2.30	$2.30	$2.24	$2.26	571,440
10/17/2025	$2.35	$2.35	$2.25	$2.26	2.01M
10/16/2025	$2.33	$2.40	$2.31	$2.35	1.61M
10/15/2025	$2.37	$2.39	$2.25	$2.30	2.70M
10/14/2025	$2.26	$2.32	$2.23	$2.30	2.36M
10/13/2025	$2.22	$2.29	$2.21	$2.26	2.32M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance