ETR:0VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	19.16	19.16	18.98	18.98	18.98	-1.02%	2,209
Jul 2, 2026	19.13	19.18	19.13	19.18	19.18	1.81%	4,772
Jul 1, 2026	18.38	18.84	18.38	18.84	18.84	1.48%	1,557
Jun 30, 2026	18.51	18.56	18.51	18.56	18.56	0.49%	2,040
Jun 29, 2026	18.43	18.51	18.43	18.47	18.47	1.15%	745
Jun 26, 2026	18.26	18.26	18.26	18.26	18.26	-	100
Jun 25, 2026	18.38	18.48	18.26	18.26	18.26	-0.65%	280
Jun 24, 2026	18.43	18.43	18.38	18.38	18.38	0.03%	530
Jun 23, 2026	18.32	18.51	18.32	18.38	18.38	-0.30%	2,614
Jun 22, 2026	18.74	18.74	18.36	18.43	18.43	-1.71%	1,066
Jun 19, 2026	18.77	18.79	18.75	18.75	18.75	0.27%	32
Jun 18, 2026	18.64	18.70	18.64	18.70	18.70	0.32%	283
Jun 17, 2026	18.63	18.64	18.59	18.64	18.64	7.90%	57
Jun 15, 2026	17.28	17.28	17.28	17.28	17.28	-	467
Jun 12, 2026	17.28	17.28	17.28	17.28	17.28	-	2,711
Jun 11, 2026	17.28	17.28	17.28	17.28	17.28	-3.22%	12
Jun 10, 2026	18.14	18.24	17.85	17.85	17.85	-0.22%	6,751
Jun 9, 2026	17.89	17.89	17.89	17.89	17.89	0.11%	2,225
Jun 8, 2026	18.26	18.26	17.87	17.87	17.87	-2.56%	3,958
Jun 5, 2026	18.38	18.38	18.34	18.34	18.34	1.69%	7,953
Jun 4, 2026	18.03	18.04	17.91	18.04	18.04	-6.43%	4,392
Jun 3, 2026	19.28	19.28	19.28	19.28	19.28	0.26%	1,876
Jun 2, 2026	19.23	19.24	18.97	19.23	19.23	1.91%	11,055
Jun 1, 2026	18.87	18.87	18.87	18.87	18.87	-3.31%	863
May 29, 2026	19.46	19.51	19.46	19.51	19.51	-1.49%	849
May 28, 2026	19.81	19.81	19.81	19.81	19.81	-	1,728
May 27, 2026	19.77	19.81	19.77	19.81	19.81	-3.20%	1,116
May 26, 2026	20.45	20.46	20.45	20.46	20.46	0.10%	3,327
May 25, 2026	20.44	20.44	20.44	20.44	20.44	-1.30%	323
May 22, 2026	20.55	20.75	20.51	20.71	20.71	1.02%	1,406