ETR:94VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.33	43.58	43.31	43.53	43.53	0.71%	525
Sep 21, 2026	43.32	43.40	43.14	43.23	43.23	0.70%	810
Sep 18, 2026	43.07	43.08	42.89	42.93	42.93	-0.36%	2,425
Sep 17, 2026	43.41	43.61	43.05	43.08	43.08	-0.36%	2,467
Sep 16, 2026	42.88	43.24	42.82	43.24	43.24	1.28%	1,736
Sep 15, 2026	42.85	42.93	42.64	42.69	42.69	-0.59%	3,084
Sep 14, 2026	43.68	43.68	42.77	42.95	42.95	-1.67%	4,026
Sep 11, 2026	43.33	43.68	43.33	43.68	43.68	1.32%	561
Sep 10, 2026	43.70	43.70	43.01	43.11	43.11	-1.42%	14,114
Sep 9, 2026	44.02	44.02	43.73	43.73	43.73	-1.21%	558
Sep 8, 2026	44.15	44.30	44.12	44.26	44.26	0.37%	1,942
Sep 7, 2026	44.43	44.43	44.10	44.10	44.10	-0.49%	687
Sep 4, 2026	43.99	44.39	43.99	44.31	44.31	0.68%	1,200
Sep 3, 2026	43.70	44.01	43.40	44.01	44.01	0.39%	1,076
Sep 2, 2026	43.56	43.84	43.55	43.84	43.84	0.49%	1,360
Sep 1, 2026	44.20	44.20	43.62	43.63	43.63	-1.07%	4,326
Aug 31, 2026	44.53	44.53	44.00	44.10	44.10	-1.29%	642
Aug 28, 2026	45.11	45.11	44.64	44.67	44.67	-0.65%	2,886
Aug 27, 2026	45.08	45.21	44.87	44.96	44.96	-0.32%	1,291
Aug 26, 2026	44.60	45.25	44.48	45.11	45.11	0.87%	2,524
Aug 25, 2026	44.98	45.14	44.70	44.72	44.72	-0.17%	2,266
Aug 24, 2026	45.13	45.32	44.75	44.79	44.79	-0.67%	4,371
Aug 21, 2026	44.95	45.22	44.88	45.09	45.09	-0.40%	6,658
Aug 20, 2026	45.52	45.52	45.00	45.27	45.27	-1.45%	3,201
Aug 19, 2026	46.25	46.26	45.80	45.94	45.94	-0.98%	1,499
Aug 18, 2026	47.38	47.40	46.39	46.39	46.39	-1.83%	3,892
Aug 17, 2026	47.10	47.33	47.04	47.26	47.26	0.06%	5,546
Aug 14, 2026	47.14	47.28	47.09	47.23	47.23	-0.04%	8,905
Aug 13, 2026	47.56	47.60	47.25	47.25	47.25	-0.40%	1,113
Aug 12, 2026	47.56	47.85	47.33	47.44	47.44	-0.02%	1,722
Aug 11, 2026	47.17	47.90	47.17	47.45	47.45	0.20%	4,628
Aug 10, 2026	47.39	47.51	47.35	47.35	47.35	-0.36%	2,312
Aug 7, 2026	47.30	47.52	47.30	47.52	47.52	-0.34%	4,477
Aug 6, 2026	47.64	48.05	47.64	47.68	47.68	0.20%	656
Aug 5, 2026	47.54	47.92	47.42	47.59	47.59	1.12%	2,036
Aug 4, 2026	46.72	47.30	46.46	47.06	47.06	1.70%	8,445
Aug 3, 2026	45.93	46.45	45.84	46.28	46.28	1.18%	11,400
Jul 31, 2026	45.69	45.96	45.55	45.74	45.74	1.30%	4,955
Jul 30, 2026	45.06	45.71	45.00	45.15	45.15	-0.86%	8,313
Jul 29, 2026	47.01	47.01	45.54	45.54	45.54	-2.93%	1,141
Jul 28, 2026	47.30	47.38	46.77	46.92	46.92	0.45%	2,564
Jul 27, 2026	47.73	48.00	46.71	46.71	46.71	-1.74%	9,243
Jul 24, 2026	47.28	47.64	47.28	47.53	47.53	0.76%	8,351
Jul 23, 2026	46.47	47.38	46.36	47.17	47.17	1.84%	2,583
Jul 22, 2026	45.88	46.42	45.76	46.32	46.32	0.76%	5,295
Jul 21, 2026	45.90	45.97	45.83	45.97	45.97	0.36%	1,475
Jul 20, 2026	46.00	46.53	45.81	45.81	45.81	-0.87%	7,889
Jul 17, 2026	46.08	46.50	46.03	46.21	46.21	-0.78%	3,380
Jul 16, 2026	46.20	46.57	45.90	46.57	46.57	1.17%	18,247
Jul 15, 2026	46.37	46.60	46.03	46.03	46.03	-0.65%	4,402