ETR:0VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	19.60	19.60	19.36	19.47	19.47	-1.07%	6,178
May 12, 2026	19.72	19.72	19.68	19.68	19.68	-0.71%	1,598
May 11, 2026	19.82	19.82	19.82	19.82	19.82	-0.35%	464
May 8, 2026	19.78	19.89	19.78	19.89	19.89	3.46%	1,635
May 7, 2026	19.19	19.23	19.19	19.22	19.22	3.44%	1,007
May 6, 2026	18.86	19.09	18.58	18.58	18.58	0.43%	4,999
May 5, 2026	18.33	18.50	18.33	18.50	18.50	2.10%	1,488
May 4, 2026	18.29	18.29	18.08	18.12	18.12	0.58%	19,441
Apr 30, 2026	17.98	18.39	17.94	18.02	18.02	-7.09%	10,043
Apr 29, 2026	19.37	19.39	19.33	19.39	19.39	0.18%	5,354
Apr 28, 2026	19.74	19.74	19.36	19.36	19.36	-2.40%	5,057
Apr 27, 2026	19.73	19.83	19.72	19.83	19.83	-0.95%	3,616
Apr 24, 2026	19.88	20.09	19.88	20.02	20.02	0.75%	573
Apr 23, 2026	19.87	19.87	19.87	19.87	19.87	-0.20%	1,518
Apr 22, 2026	20.10	20.10	19.91	19.91	19.91	-1.44%	2,258
Apr 21, 2026	20.32	20.32	20.10	20.20	20.20	-0.64%	12,274
Apr 20, 2026	20.61	20.61	20.33	20.33	20.33	-1.79%	8,682
Apr 17, 2026	20.66	20.72	20.63	20.70	20.70	1.52%	6,520
Apr 16, 2026	20.25	20.55	20.25	20.39	20.39	1.75%	11,419
Apr 15, 2026	19.89	20.13	19.86	20.04	20.04	1.52%	3,275
Apr 14, 2026	19.23	19.74	19.23	19.74	19.74	2.20%	4,894
Apr 13, 2026	19.32	19.38	19.17	19.32	19.32	1.02%	1,706
Apr 10, 2026	19.02	19.37	19.02	19.12	19.12	0.71%	3,738
Apr 9, 2026	19.65	19.76	18.99	18.99	18.99	-5.12%	5,212
Apr 8, 2026	19.42	20.07	19.39	20.01	20.01	4.96%	20,786
Apr 7, 2026	20.00	20.00	18.64	19.07	19.07	11.92%	89,576
Apr 2, 2026	16.79	17.04	16.79	17.04	17.04	0.68%	1,185
Apr 1, 2026	16.86	16.92	16.78	16.92	16.92	2.24%	2,592
Mar 31, 2026	16.51	16.55	16.51	16.55	16.55	6.43%	2,483
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