ETR:VAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	44.14	45.50	44.14	44.38	44.38	-0.94%	1,836
Jul 17, 2026	44.52	44.80	44.00	44.80	44.80	-1.06%	988
Jul 16, 2026	45.76	45.76	44.68	45.28	45.28	-0.57%	923
Jul 15, 2026	44.56	45.92	44.34	45.54	45.54	2.38%	761
Jul 14, 2026	44.72	44.84	43.72	44.48	44.48	1.65%	1,382
Jul 13, 2026	43.16	43.76	42.36	43.76	43.76	1.11%	695
Jul 10, 2026	43.24	43.68	42.94	43.28	43.28	6.08%	1,412
Jul 9, 2026	40.90	41.32	39.84	40.80	40.80	0.02%	850
Jul 8, 2026	42.22	42.60	41.54	41.54	40.79	-3.03%	393
Jul 7, 2026	43.88	43.88	42.84	42.84	42.07	-1.88%	1,208
Jul 6, 2026	43.50	44.02	43.50	43.66	42.87	-0.14%	1,321
Jul 3, 2026	43.24	43.72	43.10	43.72	42.93	5.15%	349
Jul 2, 2026	41.46	42.52	41.32	41.58	40.83	2.57%	944
Jul 1, 2026	40.74	41.02	40.38	40.54	39.81	-0.83%	1,932
Jun 30, 2026	40.70	41.26	39.70	40.88	40.14	1.09%	383
Jun 29, 2026	41.70	41.86	40.44	40.44	39.71	-3.39%	3,010
Jun 26, 2026	41.48	41.88	41.46	41.86	41.11	-3.24%	207
Jun 25, 2026	43.12	43.26	42.50	43.26	42.48	-0.09%	1,774
Jun 24, 2026	44.40	44.48	42.96	43.30	42.52	-2.83%	1,145
Jun 23, 2026	44.12	44.56	43.00	44.56	43.76	-0.85%	1,107
Jun 22, 2026	44.54	45.10	44.04	44.94	44.13	2.79%	890
Jun 19, 2026	44.60	44.64	43.72	43.72	42.93	-2.37%	489
Jun 18, 2026	46.10	46.38	44.06	44.78	43.97	-3.49%	1,795
Jun 17, 2026	46.64	47.00	46.14	46.40	45.57	-1.65%	512
Jun 16, 2026	46.92	47.54	46.62	47.18	46.33	-0.21%	775
Jun 15, 2026	47.66	47.92	46.48	47.28	46.43	1.46%	366
Jun 12, 2026	46.36	47.04	46.02	46.60	45.76	2.73%	1,488
Jun 11, 2026	44.24	45.78	44.24	45.36	44.54	2.16%	1,567
Jun 10, 2026	45.04	45.16	44.02	44.40	43.60	-2.55%	2,888
Jun 9, 2026	46.10	46.28	45.44	45.56	44.74	-0.35%	1,590
Jun 8, 2026	45.24	46.36	44.82	45.72	44.90	-3.14%	1,306
Jun 5, 2026	47.20	48.04	46.36	47.20	46.35	-3.20%	2,973
Jun 4, 2026	47.02	48.76	47.02	48.76	47.88	4.14%	4,649
Jun 3, 2026	46.10	47.34	45.50	46.82	45.98	2.23%	11,319
Jun 2, 2026	46.06	46.56	44.88	45.80	44.98	-1.59%	4,353
Jun 1, 2026	47.48	48.26	46.54	46.54	45.70	-3.84%	1,782
May 29, 2026	48.10	48.50	47.90	48.40	47.53	0.83%	2,550
May 28, 2026	47.58	48.00	47.00	48.00	47.14	-0.08%	697
May 27, 2026	47.18	48.04	47.18	48.04	47.18	1.65%	1,056
May 26, 2026	47.48	47.66	46.46	47.26	46.41	-0.21%	2,733
May 25, 2026	46.48	47.36	46.32	47.36	46.51	2.91%	1,889
May 22, 2026	45.04	46.20	45.04	46.02	45.19	2.04%	1,642
May 21, 2026	45.12	45.56	44.88	45.10	44.29	-1.27%	1,714
May 20, 2026	44.44	45.86	44.20	45.68	44.86	3.49%	1,061
May 19, 2026	44.98	45.22	43.96	44.14	43.35	-1.74%	1,609
May 18, 2026	44.00	45.34	44.00	44.92	44.11	0.31%	2,277
May 15, 2026	45.62	45.62	44.42	44.78	43.97	-2.91%	1,566
May 14, 2026	45.42	46.28	45.42	46.12	45.29	0.61%	1,893
May 13, 2026	45.28	45.84	44.30	45.84	45.02	2.64%	1,484
May 12, 2026	44.42	45.06	44.08	44.66	43.86	-1.67%	2,357