ETR:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.14	39.68	39.05	39.66	39.66	0.75%	37,499
Sep 21, 2026	37.42	39.56	37.32	39.36	39.36	6.36%	133,338
Sep 18, 2026	35.51	37.16	35.50	37.01	37.01	5.57%	95,387
Sep 17, 2026	35.06	35.25	34.74	35.06	35.06	1.68%	36,645
Sep 16, 2026	34.59	34.72	34.28	34.48	34.48	-0.86%	55,344
Sep 15, 2026	35.25	35.25	34.42	34.77	34.77	-2.53%	53,044
Sep 14, 2026	35.34	35.84	35.30	35.68	35.68	-	41,569
Sep 11, 2026	35.03	36.16	34.54	35.68	35.68	2.24%	95,099
Sep 10, 2026	35.36	35.36	34.74	34.90	34.90	-1.75%	69,428
Sep 9, 2026	35.78	36.03	35.35	35.52	35.52	-0.02%	45,876
Sep 8, 2026	35.45	35.75	35.15	35.52	35.52	-0.41%	33,617
Sep 7, 2026	36.06	36.10	35.67	35.67	35.67	-0.82%	29,389
Sep 4, 2026	36.59	36.85	35.61	35.97	35.97	-1.74%	98,762
Sep 3, 2026	35.37	36.63	35.13	36.61	36.61	4.46%	60,253
Sep 2, 2026	35.29	35.30	34.68	35.04	35.04	-0.84%	51,301
Sep 1, 2026	35.68	35.74	35.14	35.34	35.34	-0.60%	46,822
Aug 31, 2026	35.44	35.72	35.22	35.55	35.55	-0.99%	46,792
Aug 28, 2026	36.09	36.15	35.54	35.91	35.91	-1.17%	100,991
Aug 27, 2026	35.56	36.46	35.54	36.34	36.34	3.25%	68,261
Aug 26, 2026	35.62	35.65	34.68	35.19	35.19	-1.64%	53,449
Aug 25, 2026	36.45	36.45	35.22	35.78	35.78	-0.58%	106,239
Aug 24, 2026	34.93	36.04	34.69	35.99	35.99	3.13%	160,040
Aug 21, 2026	34.13	35.72	34.12	34.90	34.90	7.11%	326,070
Aug 20, 2026	31.45	32.63	31.29	32.58	32.58	5.92%	177,107
Aug 19, 2026	29.16	31.36	29.12	30.76	30.76	4.49%	67,574
Aug 18, 2026	29.21	29.52	29.09	29.44	29.44	1.34%	24,332
Aug 17, 2026	28.82	29.08	28.68	29.05	29.05	1.62%	57,422
Aug 14, 2026	28.72	28.74	28.41	28.58	28.58	-1.54%	28,123
Aug 13, 2026	29.16	29.17	28.91	29.03	29.03	0.31%	43,926
Aug 12, 2026	29.07	29.36	28.86	28.94	28.94	-0.33%	89,697
Aug 11, 2026	29.17	29.38	29.03	29.04	29.04	-0.92%	30,137
Aug 10, 2026	29.71	29.74	29.31	29.31	29.31	-1.06%	21,740
Aug 7, 2026	29.37	29.75	29.34	29.62	29.62	0.25%	38,512
Aug 6, 2026	29.53	29.63	29.25	29.55	29.55	0.48%	32,660
Aug 5, 2026	29.25	29.48	29.11	29.41	29.41	0.91%	33,672
Aug 4, 2026	29.09	29.29	29.00	29.14	29.14	-0.01%	21,316
Aug 3, 2026	28.56	29.22	28.41	29.14	29.14	1.77%	61,398
Jul 31, 2026	29.29	29.29	28.56	28.64	28.64	-3.07%	59,671
Jul 30, 2026	29.43	29.79	29.39	29.55	29.55	-0.19%	31,824
Jul 29, 2026	29.75	29.88	29.57	29.60	29.60	0.52%	22,791
Jul 28, 2026	29.44	29.50	28.97	29.45	29.45	-1.27%	40,398
Jul 27, 2026	30.18	30.36	29.83	29.83	29.83	0.52%	29,077
Jul 24, 2026	30.28	30.40	29.48	29.67	29.67	-1.29%	30,546
Jul 23, 2026	30.29	30.37	29.97	30.06	30.06	-1.29%	35,617
Jul 22, 2026	30.42	30.54	30.24	30.46	30.46	-0.82%	37,428
Jul 21, 2026	30.36	30.88	30.35	30.71	30.71	2.74%	70,941
Jul 20, 2026	29.44	29.98	29.36	29.89	29.89	2.75%	52,029
Jul 17, 2026	28.92	29.19	28.79	29.09	29.09	-2.36%	28,070
Jul 16, 2026	29.73	29.83	29.35	29.79	29.79	-1.04%	52,312
Jul 15, 2026	29.86	30.17	29.74	30.10	30.10	1.01%	57,570