Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Virtus Stone Ha (VEMY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 28.51 28.51 28.4032 28.4032 0
19th May 2026 (Tue) 28.51 28.51 28.35 28.35 1
18th May 2026 (Mon) 28.51 28.51 28.50 28.48 8,188
15th May 2026 (Fri) 28.60 28.60 28.56 28.5553 250
14th May 2026 (Thu) 28.755 28.76 28.75 28.704 810
13th May 2026 (Wed) 28.75 28.75 28.75 28.655 400
12th May 2026 (Tue) 28.64 28.64 28.62 28.68 917
11th May 2026 (Mon) 28.68 28.76 28.61 28.7185 3,760
8th May 2026 (Fri) 28.81 28.81 28.81 28.78 1,690
7th May 2026 (Thu) 28.88 28.88 28.75 28.736 601
6th May 2026 (Wed) 28.87 28.90 28.87 28.8299 505
5th May 2026 (Tue) 28.58 28.62 28.58 28.595 253
4th May 2026 (Mon) 28.575 28.575 28.575 28.455 100
1st May 2026 (Fri) 28.50 28.6015 28.50 28.6015 136
30th Apr 2026 (Thu) 28.50 28.5323 28.50 28.5323 0
29th Apr 2026 (Wed) 28.50 28.50 28.4354 28.4354 0
28th Apr 2026 (Tue) 28.50 28.59 28.50 28.48 2,983
27th Apr 2026 (Mon) 28.63 28.63 28.535 28.535 0
24th Apr 2026 (Fri) 28.63 28.63 28.63 28.605 300
23rd Apr 2026 (Thu) 28.64 28.64 28.61 28.563 600
22nd Apr 2026 (Wed) 28.66 28.66 28.66 28.675 0
21st Apr 2026 (Tue) 28.71 28.71 28.63 28.59 455
20th Apr 2026 (Mon) 28.75 28.75 28.75 28.72 100
17th Apr 2026 (Fri) 29.00 29.00 28.97 28.92 200
16th Apr 2026 (Thu) 28.725 28.725 28.67 28.665 985
15th Apr 2026 (Wed) 28.75 28.82 28.74 28.75 700
14th Apr 2026 (Tue) 28.80 28.87 28.77 28.75 869
13th Apr 2026 (Mon) 28.44 28.66 28.44 28.66 0
10th Apr 2026 (Fri) 28.44 28.46 28.44 28.46 0
9th Apr 2026 (Thu) 28.44 28.44 28.44 28.40 100
8th Apr 2026 (Wed) 28.39 28.39 28.29 28.255 106
7th Apr 2026 (Tue) 27.83 27.83 27.83 27.8435 100
6th Apr 2026 (Mon) 27.44 27.84 27.44 27.84 99
3rd Apr 2026 (Fri) 27.44 27.815 27.44 27.815 79
2nd Apr 2026 (Thu) 27.44 27.815 27.44 27.815 79
1st Apr 2026 (Wed) 27.44 27.785 27.44 27.785 57
31st Mar 2026 (Tue) 27.44 27.6703 27.44 27.6703 50
30th Mar 2026 (Mon) 27.44 27.44 27.42 27.365 200
27th Mar 2026 (Fri) 27.47 27.47 27.47 27.4174 297
26th Mar 2026 (Thu) 27.64 27.64 27.6208 27.6208 178
25th Mar 2026 (Wed) 27.64 27.89 27.64 27.89 0
24th Mar 2026 (Tue) 27.64 27.6801 27.64 27.6801 2
23rd Mar 2026 (Mon) 27.64 27.64 27.64 27.8206 0
FTSE 100 Latest
Value10,443.47
Change11.13