ETR:VAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	44.12	44.12	43.56	43.56	-	-3.07%	890
Jun 22, 2026	44.54	45.10	44.04	44.94	44.94	2.79%	890
Jun 19, 2026	44.60	44.64	43.72	43.72	43.72	-2.37%	489
Jun 18, 2026	46.10	46.38	44.06	44.78	44.78	-3.49%	1,795
Jun 17, 2026	46.64	47.00	46.14	46.40	46.40	-1.65%	512
Jun 16, 2026	46.92	47.54	46.62	47.18	47.18	-0.21%	775
Jun 15, 2026	47.66	47.92	46.48	47.28	47.28	1.46%	366
Jun 12, 2026	46.36	47.04	46.02	46.60	46.60	2.73%	1,488
Jun 11, 2026	44.24	45.78	44.24	45.36	45.36	2.16%	1,567
Jun 10, 2026	45.04	45.16	44.02	44.40	44.40	-2.55%	2,888
Jun 9, 2026	46.10	46.28	45.44	45.56	45.56	-0.35%	1,590
Jun 8, 2026	45.24	46.36	44.82	45.72	45.72	-3.14%	1,306
Jun 5, 2026	47.20	48.04	46.36	47.20	47.20	-3.20%	2,973
Jun 4, 2026	47.02	48.76	47.02	48.76	48.76	4.14%	4,649
Jun 3, 2026	46.10	47.34	45.50	46.82	46.82	2.23%	11,319
Jun 2, 2026	46.06	46.56	44.88	45.80	45.80	-1.59%	4,353
Jun 1, 2026	47.48	48.26	46.54	46.54	46.54	-3.84%	1,782
May 29, 2026	48.10	48.50	47.90	48.40	48.40	0.83%	2,550
May 28, 2026	47.58	48.00	47.00	48.00	48.00	-0.08%	697
May 27, 2026	47.18	48.04	47.18	48.04	48.04	1.65%	1,056
May 26, 2026	47.48	47.66	46.46	47.26	47.26	-0.21%	2,733
May 25, 2026	46.48	47.36	46.32	47.36	47.36	2.91%	1,889
May 22, 2026	45.04	46.20	45.04	46.02	46.02	2.04%	1,642
May 21, 2026	45.12	45.56	44.88	45.10	45.10	-1.27%	1,714
May 20, 2026	44.44	45.86	44.20	45.68	45.68	3.49%	1,061
May 19, 2026	44.98	45.22	43.96	44.14	44.14	-1.74%	1,609
May 18, 2026	44.00	45.34	44.00	44.92	44.92	0.31%	2,277
May 15, 2026	45.62	45.62	44.42	44.78	44.78	-2.91%	1,566
May 14, 2026	45.42	46.28	45.42	46.12	46.12	0.61%	1,893
May 13, 2026	45.28	45.84	44.30	45.84	45.84	2.64%	1,484
May 12, 2026	44.42	45.06	44.08	44.66	44.66	-1.67%	2,357
May 11, 2026	44.94	45.42	44.66	45.42	45.42	0.71%	720
May 8, 2026	45.14	45.62	44.98	45.10	45.10	-0.97%	1,354
May 7, 2026	46.22	46.62	45.54	45.54	45.54	-1.47%	1,916
May 6, 2026	44.76	46.52	44.50	46.22	46.22	5.19%	4,020
May 5, 2026	42.52	43.98	42.42	43.94	43.94	4.22%	2,803
May 4, 2026	44.12	44.12	42.16	42.16	42.16	-3.96%	2,939
Apr 30, 2026	42.10	43.90	42.10	43.90	43.90	1.43%	1,865
Apr 29, 2026	42.52	43.36	42.36	43.28	43.28	5.10%	2,544
Apr 28, 2026	41.94	42.26	41.06	41.18	41.18	-1.20%	1,688
Apr 27, 2026	42.20	42.58	41.68	41.68	41.68	0.10%	1,978
Apr 24, 2026	41.84	42.24	41.44	41.64	41.64	-3.34%	2,512
Apr 23, 2026	43.02	43.26	42.28	43.08	43.08	-0.51%	1,911
Apr 22, 2026	43.54	43.78	42.72	43.30	43.30	1.07%	1,968
Apr 21, 2026	42.92	43.20	42.54	42.84	42.84	0.42%	3,865
Apr 20, 2026	42.70	42.70	41.76	42.66	42.66	-1.93%	5,349
Apr 17, 2026	41.94	43.72	41.28	43.50	43.50	4.17%	5,846
Apr 16, 2026	42.16	42.34	41.50	41.76	41.76	-0.52%	1,788
Apr 15, 2026	42.56	42.82	41.68	41.98	41.98	-1.96%	19,399
Apr 14, 2026	42.50	43.20	42.50	42.82	42.82	1.66%	1,473