ETR:VAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	42.44	42.44	41.90	42.12	42.12	-2.32%	1,294
Apr 10, 2026	41.72	43.48	41.64	43.12	43.12	2.86%	1,103
Apr 9, 2026	42.20	42.20	41.34	41.92	41.92	-1.32%	1,357
Apr 8, 2026	40.42	43.00	40.42	42.48	42.48	10.80%	13,490
Apr 7, 2026	39.08	39.80	37.94	38.34	38.34	-1.44%	3,017
Apr 2, 2026	38.50	39.20	38.24	38.90	38.90	-2.21%	5,599
Apr 1, 2026	39.62	39.78	38.84	39.78	39.78	5.18%	6,648
Mar 31, 2026	37.26	38.14	37.26	37.82	37.82	1.18%	979
Mar 30, 2026	37.38	37.84	37.20	37.38	37.38	-1.89%	4,448
Mar 27, 2026	38.88	38.88	37.84	38.10	38.10	-2.71%	3,115
Mar 26, 2026	38.80	39.16	38.80	39.16	39.16	-1.46%	533
Mar 25, 2026	39.62	40.16	39.32	39.74	39.74	1.27%	2,974
Mar 24, 2026	38.54	39.52	38.54	39.24	39.24	1.29%	3,315
Mar 23, 2026	36.18	39.46	35.60	38.74	38.74	4.03%	9,589
Mar 20, 2026	38.70	38.86	37.22	37.24	37.24	-1.32%	3,005