VESBE.ISVESBE.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.82 | $7.93 | $7.81 | $7.85 | 3.18M |
| 1/14/2026 | $7.89 | $7.97 | $7.80 | $7.81 | 10.28M |
| 1/13/2026 | $7.90 | $7.91 | $7.82 | $7.86 | 5.24M |
| 1/12/2026 | $7.84 | $7.93 | $7.83 | $7.86 | 5.16M |
| 1/9/2026 | $7.90 | $7.91 | $7.79 | $7.82 | 4.63M |
| 1/8/2026 | $7.89 | $7.90 | $7.75 | $7.86 | 6.61M |
| 1/7/2026 | $8.05 | $8.07 | $7.87 | $7.89 | 5.08M |
| 1/6/2026 | $7.98 | $8.06 | $7.95 | $8.03 | 6.11M |
| 1/5/2026 | $7.99 | $8.01 | $7.91 | $7.97 | 4.80M |
| 1/2/2026 | $7.81 | $7.97 | $7.81 | $7.96 | 4.05M |
| 12/31/2025 | $7.84 | $7.88 | $7.80 | $7.80 | 3.27M |
| 12/30/2025 | $7.80 | $7.82 | $7.62 | $7.76 | 4.27M |
| 12/29/2025 | $7.90 | $7.91 | $7.77 | $7.78 | 4.62M |
| 12/26/2025 | $7.95 | $7.96 | $7.87 | $7.90 | 3.78M |
| 12/25/2025 | $8.00 | $8.04 | $7.92 | $7.92 | 3.58M |
| 12/24/2025 | $7.91 | $7.97 | $7.89 | $7.91 | 5.02M |
| 12/23/2025 | $8.11 | $8.14 | $7.89 | $7.89 | 7.81M |
| 12/22/2025 | $8.29 | $8.30 | $8.08 | $8.10 | 5.62M |
| 12/19/2025 | $8.15 | $8.29 | $8.10 | $8.29 | 6.22M |
| 12/18/2025 | $8.23 | $8.25 | $8.15 | $8.17 | 4.72M |
| 12/17/2025 | $8.26 | $8.29 | $8.20 | $8.20 | 5.41M |
| 12/16/2025 | $8.33 | $8.34 | $8.21 | $8.23 | 5.67M |
| 12/15/2025 | $8.48 | $8.53 | $8.24 | $8.32 | 11.25M |
| 12/12/2025 | $8.43 | $8.54 | $8.41 | $8.47 | 4.89M |
| 12/11/2025 | $8.39 | $8.46 | $8.38 | $8.42 | 3.91M |
| 12/10/2025 | $8.48 | $8.52 | $8.35 | $8.35 | 5.82M |
| 12/9/2025 | $8.51 | $8.53 | $8.42 | $8.47 | 5.03M |
| 12/8/2025 | $8.44 | $8.72 | $8.44 | $8.50 | 10.51M |
| 12/5/2025 | $8.40 | $8.49 | $8.35 | $8.43 | 4.26M |
| 12/4/2025 | $8.48 | $8.54 | $8.38 | $8.39 | 3.31M |
| 12/3/2025 | $8.54 | $8.58 | $8.43 | $8.44 | 4.27M |
| 12/2/2025 | $8.55 | $8.64 | $8.46 | $8.53 | 4.16M |
| 12/1/2025 | $8.49 | $8.62 | $8.37 | $8.55 | 7.67M |
| 11/28/2025 | $8.35 | $8.46 | $8.34 | $8.40 | 4.84M |
| 11/27/2025 | $8.46 | $8.46 | $8.36 | $8.38 | 5.95M |
| 11/26/2025 | $8.50 | $8.52 | $8.40 | $8.40 | 10.53M |
| 11/25/2025 | $8.77 | $8.96 | $8.50 | $8.57 | 39.70M |
| 11/24/2025 | $8.45 | $9.02 | $8.35 | $8.75 | 64.27M |
| 11/21/2025 | $8.36 | $8.37 | $8.26 | $8.31 | 4.20M |
| 11/20/2025 | $8.41 | $8.50 | $8.32 | $8.35 | 5.26M |
| 11/19/2025 | $8.36 | $8.45 | $8.34 | $8.35 | 5.47M |
| 11/18/2025 | $8.38 | $8.44 | $8.32 | $8.34 | 5.51M |
| 11/17/2025 | $8.33 | $8.45 | $8.28 | $8.38 | 6.53M |
| 11/14/2025 | $8.30 | $8.34 | $8.19 | $8.23 | 7.68M |
| 11/13/2025 | $8.36 | $8.40 | $8.29 | $8.31 | 6.89M |
| 11/12/2025 | $8.48 | $8.57 | $8.32 | $8.34 | 10.46M |
| 11/11/2025 | $8.69 | $8.70 | $8.26 | $8.43 | 14.67M |
| 11/10/2025 | $8.89 | $8.91 | $8.69 | $8.70 | 8.75M |
| 11/7/2025 | $9.10 | $9.12 | $8.78 | $8.83 | 7.80M |
| 11/6/2025 | $9.03 | $9.20 | $8.96 | $9.08 | 10.79M |
| 11/5/2025 | $9.02 | $9.05 | $8.84 | $8.98 | 12.68M |
| 11/4/2025 | $9.03 | $9.10 | $8.88 | $8.96 | 9.90M |
| 11/3/2025 | $8.85 | $9.20 | $8.85 | $9.03 | 17.46M |
| 10/31/2025 | $8.65 | $8.82 | $8.59 | $8.79 | 14.37M |
| 10/30/2025 | $8.53 | $8.81 | $8.53 | $8.65 | 16.05M |
| 10/28/2025 | $8.55 | $8.58 | $8.44 | $8.50 | 4.85M |
| 10/27/2025 | $8.71 | $8.81 | $8.49 | $8.54 | 21.52M |
| 10/24/2025 | $8.45 | $8.79 | $8.43 | $8.70 | 37.60M |
| 10/23/2025 | $8.44 | $8.59 | $8.38 | $8.40 | 20.40M |
| 10/22/2025 | $8.64 | $8.64 | $8.39 | $8.41 | 14.63M |
| 10/21/2025 | $8.68 | $8.74 | $8.47 | $8.50 | 22.54M |
| 10/20/2025 | $8.81 | $8.91 | $8.54 | $8.64 | 26.43M |
| 10/17/2025 | $8.92 | $8.93 | $8.68 | $8.81 | 17.03M |