VALTECH SE (VTEC) Historical Stock Data
99.56 ↑0.32 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTEC is down -0.02% a day on average. There have been 15 days where VALTECH SE closed green and 15 days where VTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 99.41 | 99.56 | ↑$0.15 (0.15%) | 99.26 | 99.64 | 128.27K |
| 2024-12-19 | 99.56 | 99.24 | ↓$0.32 (-0.32%) | 99.06 | 99.56 | 504.47K |
| 2024-12-18 | 100.12 | 99.79 | ↓$0.33 (-0.33%) | 99.77 | 100.18 | 216.67K |
| 2024-12-17 | 100.34 | 100.21 | ↓$0.13 (-0.13%) | 100.16 | 100.45 | 55.36K |
| 2024-12-16 | 100.53 | 100.48 | ↓$0.05 (-0.05%) | 100.42 | 100.61 | 53.19K |
| 2024-12-13 | 100.41 | 100.43 | ↑$0.02 (0.02%) | 100.29 | 100.43 | 35.42K |
| 2024-12-12 | 100.71 | 100.58 | ↓$0.13 (-0.13%) | 100.37 | 100.77 | 38.05K |
| 2024-12-11 | 101.09 | 100.83 | ↓$0.26 (-0.26%) | 100.83 | 101.16 | 43.38K |
| 2024-12-10 | 101.06 | 100.99 | ↓$0.07 (-0.07%) | 100.99 | 101.14 | 51.06K |
| 2024-12-09 | 101.14 | 101.09 | ↓$0.05 (-0.05%) | 101.09 | 101.23 | 47.66K |
| 2024-12-06 | 101.27 | 101.22 | ↓$0.05 (-0.05%) | 101.16 | 101.42 | 34.56K |
| 2024-12-05 | 101.15 | 101.26 | ↑$0.11 (0.11%) | 101.02 | 101.26 | 44.74K |
| 2024-12-04 | 101.02 | 101.14 | ↑$0.12 (0.12%) | 101.02 | 101.21 | 18.34K |
| 2024-12-03 | 101.16 | 101.04 | ↓$0.12 (-0.12%) | 101.01 | 101.19 | 28.79K |
| 2024-12-02 | 101.16 | 101.27 | ↑$0.11 (0.11%) | 100.99 | 101.28 | 62.65K |
| 2024-11-29 | 101.18 | 101.20 | ↑$0.02 (0.02%) | 101.13 | 101.21 | 16.51K |
| 2024-11-27 | 100.97 | 100.92 | ↓$0.05 (-0.05%) | 100.91 | 101.21 | 128.57K |
| 2024-11-26 | 100.72 | 100.78 | ↑$0.06 (0.06%) | 100.65 | 100.78 | 44.15K |
| 2024-11-25 | 100.72 | 100.80 | ↑$0.08 (0.08%) | 100.72 | 100.84 | 59.06K |
| 2024-11-22 | 100.52 | 100.42 | ↓$0.10 (-0.10%) | 100.37 | 100.56 | 64.64K |
| 2024-11-21 | 100.45 | 100.35 | ↓$0.10 (-0.10%) | 100.33 | 100.55 | 43.83K |
| 2024-11-20 | 100.34 | 100.39 | ↑$0.05 (0.05%) | 100.34 | 100.49 | 15.35K |
| 2024-11-19 | 100.52 | 100.53 | ↑$0.01 (0.01%) | 100.38 | 100.59 | 70.80K |
| 2024-11-18 | 100.32 | 100.36 | ↑$0.04 (0.04%) | 100.32 | 100.43 | 19.36K |
| 2024-11-15 | 100.15 | 100.33 | ↑$0.18 (0.18%) | 100.15 | 100.42 | 38.83K |
| 2024-11-14 | 100.23 | 100.23 | ↑$0.00 (0.00%) | 100.12 | 100.33 | 53.59K |
| 2024-11-13 | 100.34 | 100.09 | ↓$0.25 (-0.25%) | 100.08 | 100.34 | 16.26K |
| 2024-11-12 | 100.28 | 100.10 | ↓$0.18 (-0.18%) | 99.97 | 100.32 | 41.87K |
| 2024-11-11 | 100.23 | 100.29 | ↑$0.06 (0.06%) | 100.15 | 100.33 | 28.70K |
| 2024-11-08 | 100.00 | 100.43 | ↑$0.43 (0.43%) | 100.00 | 100.43 | 62.14K |
Create an account or log in to view more rows.
$VTEC coming now
$VTEC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$VTEC Stair stepping nicely
$VTEC soon
$VTEC shaking weak hands that’s all
$VTEC is anyone really buying this shit