ETR:0VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.11	14.58	14.11	14.58	14.58	4.00%	6,059
Sep 10, 2026	14.04	14.06	13.93	14.02	14.02	-1.23%	7,902
Sep 9, 2026	14.17	14.21	14.07	14.19	14.19	-0.07%	5,762
Sep 8, 2026	14.15	14.28	14.15	14.20	14.20	0.57%	7,145
Sep 7, 2026	14.19	14.19	14.04	14.12	14.12	-0.74%	6,483
Sep 4, 2026	14.40	14.40	14.13	14.23	14.23	-1.32%	7,814
Sep 3, 2026	14.50	14.50	14.37	14.42	14.42	0.56%	10,632
Sep 2, 2026	14.30	14.37	14.28	14.34	14.34	0.03%	7,718
Sep 1, 2026	14.55	14.55	14.33	14.33	14.33	-2.65%	4,058
Aug 31, 2026	14.81	14.82	14.72	14.72	14.72	-0.84%	5,352
Aug 28, 2026	14.79	14.92	14.79	14.85	14.85	0.81%	1,846
Aug 27, 2026	14.56	14.78	14.56	14.73	14.73	0.27%	9,606
Aug 26, 2026	14.79	14.80	14.64	14.69	14.69	-1.21%	5,110
Aug 25, 2026	14.72	14.87	14.68	14.87	14.87	0.64%	20,356
Aug 24, 2026	14.69	14.77	14.69	14.77	14.77	0.31%	2,227
Aug 21, 2026	14.76	14.77	14.73	14.73	14.73	-1.54%	2,198
Aug 20, 2026	15.03	15.08	14.95	14.96	14.96	0.50%	4,802
Aug 19, 2026	14.74	14.88	14.74	14.88	14.88	-0.30%	7,625
Aug 18, 2026	14.98	14.98	14.91	14.93	14.93	-0.13%	5,282
Aug 17, 2026	15.15	15.15	14.93	14.95	14.95	-0.47%	8,234
Aug 14, 2026	15.00	15.15	14.94	15.02	15.02	2.11%	6,640
Aug 13, 2026	14.68	14.75	14.68	14.71	14.71	-0.84%	2,476
Aug 12, 2026	15.00	15.00	14.83	14.83	14.83	-1.59%	10,880
Aug 11, 2026	15.25	15.41	15.07	15.07	15.07	-1.12%	3,328
Aug 10, 2026	15.59	15.66	15.21	15.24	15.24	-2.15%	11,324
Aug 7, 2026	15.56	15.64	15.50	15.58	15.58	3.11%	4,005
Aug 6, 2026	15.15	15.30	15.09	15.11	15.11	2.72%	14,236
Aug 5, 2026	14.92	14.93	14.71	14.71	14.71	-0.10%	7,142
Aug 4, 2026	14.41	15.04	14.41	14.72	14.72	2.44%	15,696
Aug 3, 2026	14.65	14.71	14.30	14.37	14.37	-0.52%	18,007
Jul 31, 2026	14.96	15.24	14.30	14.45	14.45	-24.53%	31,338
Jul 30, 2026	19.37	19.37	19.14	19.14	19.14	-2.20%	3,223
Jul 29, 2026	19.57	19.57	19.57	19.57	19.57	1.16%	1,953
Jul 28, 2026	19.00	19.35	19.00	19.35	19.35	2.14%	3,153
Jul 27, 2026	18.57	18.94	18.57	18.94	18.94	2.88%	379
Jul 24, 2026	18.22	18.41	18.21	18.41	18.41	1.68%	96
Jul 23, 2026	18.12	18.13	18.11	18.11	18.11	-1.98%	298
Jul 22, 2026	18.42	18.51	18.42	18.47	18.47	0.82%	1,762
Jul 21, 2026	18.27	18.32	18.25	18.32	18.32	-0.76%	980
Jul 20, 2026	18.32	18.46	18.32	18.46	18.46	1.60%	4,601
Jul 17, 2026	18.35	18.35	18.17	18.17	18.17	-0.63%	660
Jul 16, 2026	18.29	18.29	18.29	18.29	18.29	-0.79%	311
Jul 15, 2026	18.53	18.53	18.43	18.43	18.43	-0.38%	117
Jul 14, 2026	18.34	18.50	18.30	18.50	18.50	-2.40%	2,995
Jul 13, 2026	18.96	18.96	18.96	18.96	18.96	-	5
Jul 10, 2026	18.84	18.96	18.84	18.96	18.96	1.07%	390
Jul 9, 2026	18.81	18.81	18.76	18.76	18.76	-1.45%	383
Jul 8, 2026	18.82	19.03	18.77	19.03	19.03	0.71%	1,892
Jul 7, 2026	18.85	18.90	18.82	18.90	18.90	0.16%	3,455
Jul 6, 2026	18.82	18.87	18.82	18.87	18.87	-0.61%	189