ETR:0VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.58	15.58	15.55	15.55	15.55	-0.61%	2,415
Mar 26, 2026	15.63	15.82	15.63	15.65	15.65	0.03%	8,048
Mar 25, 2026	15.64	15.64	15.52	15.64	15.64	1.13%	6,199
Mar 24, 2026	15.82	15.82	15.47	15.47	15.47	-2.09%	4,643
Mar 23, 2026	15.89	16.04	15.80	15.80	15.80	-1.47%	5,011
Mar 20, 2026	16.04	16.15	16.03	16.03	16.03	-1.02%	7,951
Mar 19, 2026	16.33	16.33	16.20	16.20	16.20	-2.56%	6,475
Mar 18, 2026	17.06	17.06	16.60	16.62	16.62	-5.16%	13,155
Mar 17, 2026	17.69	17.69	17.53	17.53	17.53	-2.96%	2,713
Mar 16, 2026	18.09	18.09	18.06	18.06	18.06	-0.17%	970
Mar 13, 2026	17.78	18.11	17.78	18.09	18.09	1.46%	1,602
Mar 12, 2026	17.74	17.83	17.74	17.83	17.83	0.17%	2,496
Mar 11, 2026	17.80	17.80	17.80	17.80	17.80	0.42%	2,310
Mar 10, 2026	17.64	17.73	17.40	17.73	17.73	3.05%	5,908
Mar 9, 2026	17.30	17.51	17.13	17.20	17.20	-4.10%	7,799
Mar 6, 2026	19.03	19.20	17.94	17.94	17.94	-7.41%	17,127
Mar 5, 2026	19.37	19.37	19.37	19.37	19.37	2.22%	1,024
Mar 4, 2026	18.97	18.97	18.94	18.95	18.95	2.13%	2,300
Mar 3, 2026	18.92	18.92	18.56	18.56	18.56	-2.52%	7,414
Mar 2, 2026	19.04	19.04	19.04	19.04	19.04	2.01%	5,140
Feb 26, 2026	18.50	18.66	18.40	18.66	18.66	0.86%	377
Feb 25, 2026	18.60	18.60	18.50	18.50	18.50	-1.60%	2,918
Feb 24, 2026	18.98	18.98	18.80	18.80	18.80	-1.62%	1,596
Feb 23, 2026	19.47	19.60	19.07	19.11	19.11	-1.85%	8,574
Feb 20, 2026	19.47	19.47	19.47	19.47	19.47	2.02%	1,726
Feb 18, 2026	19.40	19.40	18.79	19.09	19.09	-2.33%	4,005
Feb 17, 2026	19.50	19.54	19.43	19.54	19.54	1.03%	1,019
Feb 16, 2026	20.02	20.02	19.34	19.34	19.34	-4.21%	1,631
Feb 13, 2026	20.19	20.19	20.19	20.19	20.19	1.56%	1,770
Feb 12, 2026	20.15	20.15	19.88	19.88	19.88	-0.70%	3,187
Feb 11, 2026	20.02	20.02	20.02	20.02	20.02	-0.50%	1,344
Feb 10, 2026	19.88	20.12	19.88	20.12	20.12	1.74%	8,965
Feb 9, 2026	19.75	19.78	19.75	19.78	19.78	-0.03%	3,996
Feb 6, 2026	19.78	19.78	19.78	19.78	19.78	1.62%	473
Feb 5, 2026	19.48	19.48	19.47	19.47	19.47	-0.10%	2,358
Feb 4, 2026	19.49	19.49	19.49	19.49	19.49	-0.51%	161
Feb 3, 2026	19.65	19.65	19.59	19.59	19.59	-5.34%	5,165
Feb 2, 2026	20.69	20.69	20.69	20.69	20.69	-0.39%	787
Jan 30, 2026	20.67	20.77	20.67	20.77	20.77	0.19%	1,995
Jan 29, 2026	20.73	20.73	20.73	20.73	20.73	-0.48%	3,403
Jan 28, 2026	20.60	20.83	20.60	20.83	20.83	-0.38%	2,422
Jan 27, 2026	20.88	21.07	20.84	20.91	20.91	-1.37%	1,311
Jan 26, 2026	21.31	21.31	21.20	21.20	21.20	2.27%	5,730
Jan 23, 2026	20.73	20.73	20.73	20.73	20.73	-	1,207
Jan 22, 2026	20.68	20.73	20.68	20.73	20.73	0.24%	2,764
Jan 21, 2026	20.70	20.70	20.68	20.68	20.68	-1.34%	1,142
Jan 20, 2026	20.96	20.96	20.96	20.96	20.96	-1.78%	392
Jan 19, 2026	21.32	21.34	21.32	21.34	21.34	-1.48%	4,412
Jan 16, 2026	21.82	21.82	21.66	21.66	21.66	-1.32%	453
Jan 15, 2026	21.90	21.95	21.90	21.95	21.95	-	1,166