Veoneer Inc. (VNE)
NYSE: VNE
· Real-Time Price · USD
36.95
0.07 (0.19%)
At close: Apr 24, 2025, 3:47 PM
VNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | 36.90 | 36.96 | 36.90 | 36.95 | 36.95 | 0.19% | 4,572,035 |
| Mar 30, 2022 | 36.90 | 36.93 | 36.88 | 36.88 | 36.88 | -0.05% | 4,898,169 |
| Mar 29, 2022 | 36.93 | 36.95 | 36.87 | 36.90 | 36.90 | 0.05% | 1,848,335 |
| Mar 28, 2022 | 36.84 | 36.91 | 36.82 | 36.88 | 36.88 | 0.11% | 2,439,047 |
| Mar 25, 2022 | 36.78 | 36.85 | 36.78 | 36.84 | 36.84 | 0.22% | 3,090,892 |
| Mar 24, 2022 | 36.75 | 36.84 | 36.73 | 36.76 | 36.76 | 1.83% | 15,479,343 |
| Mar 23, 2022 | 36.06 | 36.12 | 36.00 | 36.10 | 36.10 | 0.00% | 1,407,470 |
| Mar 22, 2022 | 36.07 | 36.16 | 35.97 | 36.10 | 36.10 | 0.25% | 1,343,990 |
| Mar 21, 2022 | 36.10 | 36.13 | 35.97 | 36.01 | 36.01 | -0.39% | 2,116,650 |
| Mar 18, 2022 | 35.75 | 36.15 | 35.70 | 36.15 | 36.15 | 0.56% | 1,901,150 |
| Mar 17, 2022 | 35.71 | 35.96 | 35.70 | 35.95 | 35.95 | 0.20% | 2,414,168 |
| Mar 16, 2022 | 35.73 | 35.96 | 35.61 | 35.88 | 35.88 | 0.48% | 2,145,418 |
| Mar 15, 2022 | 35.44 | 35.72 | 35.42 | 35.71 | 35.71 | 0.48% | 2,228,565 |
| Mar 14, 2022 | 35.31 | 35.68 | 35.28 | 35.54 | 35.54 | 0.40% | 1,886,796 |
| Mar 11, 2022 | 35.20 | 35.52 | 35.17 | 35.40 | 35.40 | 0.43% | 1,695,643 |
| Mar 10, 2022 | 34.91 | 35.30 | 34.91 | 35.25 | 35.25 | 0.97% | 1,473,998 |
| Mar 9, 2022 | 35.03 | 35.23 | 34.87 | 34.91 | 34.91 | 0.14% | 1,721,068 |
| Mar 8, 2022 | 35.03 | 35.11 | 34.86 | 34.86 | 34.86 | -0.80% | 2,828,157 |
| Mar 7, 2022 | 35.05 | 35.34 | 35.05 | 35.14 | 35.14 | -0.73% | 2,181,916 |
| Mar 4, 2022 | 35.27 | 35.42 | 35.10 | 35.40 | 35.40 | -0.81% | 4,625,621 |