Veeco Instruments Inc. (FRA:VEO)
Germany
· Delayed Price · Currency is EUR 27.00
+0.20 (0.75%)
Last updated: Dec 5, 2025, 8:05 AM CET
Veeco Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.80 | 27.20 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 3, 2025 | 25.00 | 26.60 | 24.60 | 26.60 | 26.60 | 6.40% | - |
| Dec 2, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | 0.81% | 228 |
| Dec 1, 2025 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -1.59% | - |
| Nov 28, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 240 |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 26, 2025 | 25.20 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Nov 25, 2025 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 4.10% | 164 |
| Nov 24, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 115 |
| Nov 21, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | 23.80 | 4.39% | 50 |
| Nov 20, 2025 | 24.20 | 24.20 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Nov 19, 2025 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Nov 18, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Nov 17, 2025 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Nov 14, 2025 | 24.80 | 25.20 | 24.40 | 25.00 | 25.00 | - | 17 |
| Nov 13, 2025 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -3.85% | 187 |
| Nov 12, 2025 | 26.40 | 26.80 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 25.80 | 26.40 | 26.40 | -1.49% | 235 |
| Nov 10, 2025 | 26.40 | 27.20 | 26.40 | 26.80 | 26.80 | 3.08% | - |
| Nov 7, 2025 | 25.20 | 26.00 | 24.80 | 26.00 | 26.00 | 4.00% | - |
| Nov 6, 2025 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -1.57% | - |
| Nov 5, 2025 | 25.00 | 25.80 | 25.00 | 25.40 | 25.40 | 0.79% | - |
| Nov 4, 2025 | 25.00 | 26.60 | 25.00 | 25.20 | 25.20 | -0.79% | 345 |
| Nov 3, 2025 | 24.80 | 25.60 | 24.80 | 25.40 | 25.40 | 1.60% | - |
| Oct 31, 2025 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | -0.79% | 240 |
| Oct 30, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| Oct 29, 2025 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 1.61% | - |
| Oct 28, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 280 |
| Oct 27, 2025 | 25.40 | 26.00 | 25.00 | 25.00 | 25.00 | -0.79% | 240 |
| Oct 24, 2025 | 25.40 | 25.60 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Oct 23, 2025 | 24.60 | 25.40 | 24.40 | 25.40 | 25.40 | 3.25% | 250 |
| Oct 22, 2025 | 25.20 | 25.20 | 23.80 | 24.60 | 24.60 | -2.38% | - |
| Oct 21, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| Oct 20, 2025 | 25.00 | 25.60 | 25.00 | 25.20 | 25.20 | 0.80% | 240 |
| Oct 17, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - | - |
| Oct 16, 2025 | 24.80 | 25.40 | 24.60 | 25.00 | 25.00 | 0.81% | - |
| Oct 15, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 3.33% | - |
| Oct 14, 2025 | 24.20 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 250 |
| Oct 13, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 3.36% | - |
| Oct 10, 2025 | 25.40 | 25.60 | 23.80 | 23.80 | 23.80 | -6.30% | 2,000 |
| Oct 9, 2025 | 25.40 | 25.80 | 25.40 | 25.40 | 25.40 | - | 160 |
| Oct 8, 2025 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | - | 240 |
| Oct 7, 2025 | 26.40 | 26.40 | 25.40 | 25.40 | 25.40 | -3.79% | 270 |
| Oct 6, 2025 | 27.00 | 27.60 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Oct 3, 2025 | 28.20 | 28.20 | 26.80 | 26.80 | 26.80 | -4.96% | 95 |
| Oct 2, 2025 | 28.00 | 28.60 | 27.80 | 28.20 | 28.20 | - | - |
| Oct 1, 2025 | 25.60 | 28.20 | 25.60 | 28.20 | 28.20 | 9.30% | 135 |
| Sep 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Sep 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Sep 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Sep 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| Sep 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Sep 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Sep 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Aug 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Aug 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 13, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 2.94% | 65 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Aug 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 13.87% | - |
| Aug 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Aug 5, 2025 | 17.80 | 17.80 | 17.20 | 17.40 | 17.40 | -1.14% | 102 |
| Aug 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| Jul 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Jul 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jul 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| Jul 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Jul 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Jul 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Jul 23, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 0.55% | 50 |
| Jul 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jul 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jul 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.11% | - |