ETR:1VT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.20	29.20	29.20	29.20	-	-0.85%	-
Aug 21, 2026	29.45	29.45	29.45	29.45	29.45	0.86%	70
Aug 20, 2026	30.70	30.70	29.20	29.20	29.20	-0.85%	432
Aug 19, 2026	29.45	29.45	29.45	29.45	29.45	2.61%	-
Aug 18, 2026	28.70	28.70	28.70	28.70	28.70	-0.52%	-
Aug 17, 2026	28.85	28.85	28.85	28.85	28.85	2.12%	500
Aug 14, 2026	28.40	28.40	28.25	28.25	28.25	-2.08%	200
Aug 13, 2026	28.70	28.85	28.70	28.85	28.85	-3.35%	1,900
Aug 12, 2026	29.15	29.85	28.95	29.85	29.85	0.67%	1,732
Aug 11, 2026	29.65	29.65	29.65	29.65	29.65	-0.67%	-
Aug 10, 2026	30.00	30.00	29.85	29.85	29.85	3.47%	42
Aug 7, 2026	28.85	28.85	28.85	28.85	28.85	-1.54%	-
Aug 6, 2026	29.40	29.40	29.20	29.30	29.30	2.09%	189
Aug 5, 2026	28.70	28.70	28.70	28.70	28.70	-0.86%	-
Aug 4, 2026	28.75	28.95	28.75	28.95	28.95	3.21%	34
Aug 3, 2026	28.00	28.05	27.60	28.05	28.05	-4.27%	1,055
Jul 31, 2026	29.30	29.30	29.30	29.30	29.30	5.02%	35
Jul 30, 2026	28.30	28.30	27.90	27.90	27.90	-4.94%	1,707
Jul 29, 2026	29.35	29.35	29.35	29.35	29.35	1.03%	-
Jul 28, 2026	29.70	29.70	29.05	29.05	29.05	-4.91%	275
Jul 27, 2026	31.50	31.50	30.55	30.55	30.55	0.16%	52
Jul 24, 2026	30.45	30.50	30.45	30.50	30.50	-4.69%	100
Jul 23, 2026	32.00	32.00	32.00	32.00	32.00	-2.74%	30
Jul 22, 2026	32.90	32.90	32.90	32.90	32.90	0.61%	2
Jul 21, 2026	31.85	32.70	31.85	32.70	32.70	0.46%	664
Jul 20, 2026	32.70	33.10	32.55	32.55	32.55	1.40%	70
Jul 17, 2026	32.10	32.10	32.10	32.10	32.10	-1.38%	-
Jul 16, 2026	33.20	33.20	32.55	32.55	32.55	-1.96%	108
Jul 15, 2026	33.00	33.20	33.00	33.20	33.20	0.45%	15
Jul 14, 2026	33.05	33.05	33.05	33.05	33.05	-2.07%	1,200
Jul 13, 2026	33.45	33.75	33.45	33.75	33.75	-0.44%	210
Jul 10, 2026	36.15	36.35	33.70	33.90	33.90	-4.51%	2,824
Jul 9, 2026	34.95	35.50	34.95	35.50	35.50	2.45%	264
Jul 8, 2026	35.20	36.45	34.65	34.65	34.65	-3.35%	2,751
Jul 7, 2026	34.05	36.20	34.05	35.85	35.85	8.31%	786
Jul 6, 2026	33.00	33.10	33.00	33.10	33.10	-	58
Jul 3, 2026	33.10	33.10	33.10	33.10	33.10	-	12
Jul 2, 2026	32.50	33.65	32.50	33.10	33.10	-2.36%	1,801
Jul 1, 2026	34.20	34.40	33.90	33.90	33.90	-5.70%	1,001
Jun 30, 2026	34.50	35.95	34.50	35.95	35.95	8.45%	1,553
Jun 29, 2026	33.35	33.35	33.15	33.15	33.15	-1.04%	380
Jun 26, 2026	32.65	33.50	32.65	33.50	33.50	0.45%	276
Jun 25, 2026	33.55	34.00	32.95	33.35	33.35	3.09%	2,094
Jun 24, 2026	30.65	32.50	30.65	32.35	32.35	7.48%	1,475
Jun 23, 2026	27.80	31.15	27.80	30.10	30.10	5.99%	3,638
Jun 22, 2026	26.65	28.40	26.65	28.40	28.40	7.98%	724
Jun 19, 2026	26.30	26.30	26.30	26.30	26.30	-0.38%	-
Jun 18, 2026	26.45	26.45	26.40	26.40	26.40	3.94%	100
Jun 17, 2026	25.40	25.40	25.40	25.40	25.40	0.20%	30
Jun 16, 2026	25.25	25.35	25.25	25.35	25.35	1.81%	742