ETR:0VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.14	20.55	20.10	20.50	20.50	1.49%	1,037
May 20, 2026	20.06	20.20	20.06	20.20	20.20	-2.27%	7,326
May 19, 2026	20.86	20.95	20.69	20.95	20.67	1.26%	3,388
May 18, 2026	20.66	21.03	20.66	20.69	20.41	1.12%	4,159
May 15, 2026	20.25	20.46	20.22	20.46	20.19	1.84%	1,369
May 14, 2026	20.00	20.09	19.97	20.09	19.82	3.21%	2,510
May 13, 2026	19.60	19.60	19.36	19.47	19.20	-1.07%	6,178
May 12, 2026	19.72	19.72	19.68	19.68	19.41	-0.71%	1,598
May 11, 2026	19.82	19.82	19.82	19.82	19.55	-0.35%	464
May 8, 2026	19.78	19.89	19.78	19.89	19.62	3.46%	1,635
May 7, 2026	19.19	19.23	19.19	19.22	18.96	3.44%	1,007
May 6, 2026	18.86	19.09	18.58	18.58	18.33	0.43%	4,999
May 5, 2026	18.33	18.50	18.33	18.50	18.25	2.10%	1,488
May 4, 2026	18.29	18.29	18.08	18.12	17.88	0.58%	19,441
Apr 30, 2026	17.98	18.39	17.94	18.02	17.77	-7.09%	10,043
Apr 29, 2026	19.37	19.39	19.33	19.39	19.13	0.18%	5,354
Apr 28, 2026	19.74	19.74	19.36	19.36	19.10	-2.40%	5,057
Apr 27, 2026	19.73	19.83	19.72	19.83	19.56	-0.95%	3,616
Apr 24, 2026	19.88	20.09	19.88	20.02	19.75	0.75%	573
Apr 23, 2026	19.87	19.87	19.87	19.87	19.60	-0.20%	1,518
Apr 22, 2026	20.10	20.10	19.91	19.91	19.64	-1.44%	2,258
Apr 21, 2026	20.32	20.32	20.10	20.20	19.93	-0.64%	12,274
Apr 20, 2026	20.61	20.61	20.33	20.33	20.06	-1.79%	8,682
Apr 17, 2026	20.66	20.72	20.63	20.70	20.42	1.52%	6,520
Apr 16, 2026	20.25	20.55	20.25	20.39	20.12	1.75%	11,419
Apr 15, 2026	19.89	20.13	19.86	20.04	19.77	1.52%	3,275
Apr 14, 2026	19.23	19.74	19.23	19.74	19.48	2.20%	4,894
Apr 13, 2026	19.32	19.38	19.17	19.32	19.06	1.02%	1,706
Apr 10, 2026	19.02	19.37	19.02	19.12	18.86	0.71%	3,738
Apr 9, 2026	19.65	19.76	18.99	18.99	18.73	-5.12%	5,212
Apr 8, 2026	19.42	20.07	19.39	20.01	19.74	4.96%	20,786
Apr 7, 2026	20.00	20.00	18.64	19.07	18.81	11.92%	89,576
Apr 2, 2026	16.79	17.04	16.79	17.04	16.81	0.68%	1,185
Apr 1, 2026	16.86	16.92	16.78	16.92	16.69	2.24%	2,592
Mar 31, 2026	16.51	16.55	16.51	16.55	16.33	6.43%	2,483
Mar 27, 2026	15.58	15.58	15.55	15.55	15.34	-0.61%	2,415
Mar 26, 2026	15.63	15.82	15.63	15.65	15.44	0.03%	8,048
Mar 25, 2026	15.64	15.64	15.52	15.64	15.43	1.13%	6,199
Mar 24, 2026	15.82	15.82	15.47	15.47	15.26	-2.09%	4,643
Mar 23, 2026	15.89	16.04	15.80	15.80	15.58	-1.47%	5,011
Mar 20, 2026	16.04	16.15	16.03	16.03	15.82	-1.02%	7,951
Mar 19, 2026	16.33	16.33	16.20	16.20	15.98	-2.56%	6,475