VALTECH SE (VTEC) Historical Stock Data
99.43 ↓0.21 (-0.21%)
As of May 17, 2024, 12:43pm EST.
Historical Data
In the past 30 trading days, VTEC is down -0.05% a day on average. There have been 11 days where VALTECH SE closed green and 19 days where VTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 99.60 | 99.43 | ↓$0.17 (-0.17%) | 99.40 | 99.60 | 19.44K |
| 2024-05-16 | 99.86 | 99.64 | ↓$0.22 (-0.22%) | 99.64 | 99.86 | 18.29K |
| 2024-05-15 | 99.66 | 99.65 | ↓$0.01 (-0.01%) | 99.65 | 99.84 | 13.13K |
| 2024-05-14 | 99.75 | 99.60 | ↓$0.15 (-0.15%) | 99.57 | 99.76 | 27.04K |
| 2024-05-13 | 99.59 | 99.55 | ↓$0.04 (-0.04%) | 99.55 | 99.76 | 23.90K |
| 2024-05-10 | 99.66 | 99.59 | ↓$0.08 (-0.08%) | 99.56 | 99.66 | 19.76K |
| 2024-05-09 | 99.65 | 99.60 | ↓$0.05 (-0.05%) | 99.60 | 99.71 | 12.66K |
| 2024-05-08 | 99.58 | 99.61 | ↑$0.03 (0.03%) | 99.56 | 99.64 | 26.23K |
| 2024-05-07 | 99.52 | 99.55 | ↑$0.04 (0.04%) | 99.52 | 99.63 | 7.92K |
| 2024-05-06 | 99.32 | 99.35 | ↑$0.03 (0.03%) | 99.14 | 99.42 | 14.37K |
| 2024-05-03 | 98.86 | 99.14 | ↑$0.28 (0.28%) | 98.86 | 99.17 | 5.12K |
| 2024-05-02 | 98.76 | 98.84 | ↑$0.08 (0.08%) | 98.76 | 98.91 | 3.70K |
| 2024-05-01 | 99.00 | 98.85 | ↓$0.15 (-0.15%) | 98.68 | 99.00 | 12.73K |
| 2024-04-30 | 98.76 | 98.82 | ↑$0.06 (0.06%) | 98.72 | 98.88 | 6.20K |
| 2024-04-29 | 99.09 | 98.89 | ↓$0.20 (-0.20%) | 98.88 | 99.09 | 13.64K |
| 2024-04-26 | 98.94 | 98.88 | ↓$0.06 (-0.06%) | 98.87 | 99.00 | 26.08K |
| 2024-04-25 | 99.01 | 98.92 | ↓$0.09 (-0.09%) | 98.91 | 99.01 | 5.99K |
| 2024-04-24 | 99.20 | 99.11 | ↓$0.09 (-0.10%) | 99.05 | 99.21 | 30.05K |
| 2024-04-23 | 99.21 | 99.23 | ↑$0.02 (0.02%) | 99.21 | 99.26 | 3.21K |
| 2024-04-22 | 99.26 | 99.31 | ↑$0.06 (0.06%) | 99.25 | 99.47 | 20.76K |
| 2024-04-19 | 99.46 | 99.24 | ↓$0.22 (-0.23%) | 99.22 | 99.46 | 5.57K |
| 2024-04-18 | 99.31 | 99.27 | ↓$0.04 (-0.04%) | 99.17 | 99.31 | 13.99K |
| 2024-04-17 | 99.13 | 99.38 | ↑$0.25 (0.26%) | 99.11 | 99.39 | 11.03K |
| 2024-04-16 | 99.62 | 99.20 | ↓$0.42 (-0.43%) | 99.08 | 99.62 | 27.62K |
| 2024-04-15 | 99.31 | 99.29 | ↓$0.02 (-0.02%) | 99.15 | 99.44 | 14.42K |
| 2024-04-12 | 99.46 | 99.39 | ↓$0.07 (-0.07%) | 99.34 | 99.46 | 6.19K |
| 2024-04-11 | 99.06 | 99.15 | ↑$0.09 (0.10%) | 99.01 | 99.19 | 12.65K |
| 2024-04-10 | 99.24 | 99.09 | ↓$0.15 (-0.15%) | 99.00 | 99.25 | 22.29K |
| 2024-04-09 | 99.72 | 99.72 | ↑$0.00 (0.00%) | 99.68 | 99.76 | 11.89K |
| 2024-04-08 | 99.48 | 99.42 | ↓$0.06 (-0.06%) | 99.34 | 99.48 | 10.24K |
Create an account or log in to view more rows.
$VTEC soon
$VTEC shaking weak hands that’s all
$VTEC is anyone really buying this shit