ETR:VECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.15	53.23	53.15	53.23	-	-0.01%	851
Dec 4, 2025	53.36	53.36	53.22	53.23	53.23	-0.12%	19,583
Dec 3, 2025	53.29	53.30	53.24	53.30	53.30	0.14%	22,112
Dec 2, 2025	53.25	53.26	53.19	53.22	53.22	0.05%	13,677
Dec 1, 2025	53.22	53.32	53.15	53.20	53.20	-0.33%	17,862
Nov 28, 2025	53.28	53.37	53.26	53.37	53.37	0.18%	15,261
Nov 27, 2025	53.29	53.31	53.25	53.28	53.28	-0.03%	22,752
Nov 26, 2025	53.27	53.30	53.21	53.29	53.29	0.04%	22,054
Nov 25, 2025	53.10	53.29	53.10	53.27	53.27	0.17%	10,724
Nov 24, 2025	53.18	53.25	53.16	53.19	53.19	0.02%	7,795
Nov 21, 2025	53.30	53.30	53.13	53.18	53.18	-0.04%	22,288
Nov 20, 2025	53.30	53.30	53.13	53.20	53.20	0.03%	46,943
Nov 19, 2025	53.30	53.30	53.12	53.18	53.18	0.15%	14,039
Nov 18, 2025	53.24	53.24	53.10	53.10	53.10	-0.15%	74,962
Nov 17, 2025	53.11	53.25	53.11	53.18	53.18	0.13%	12,736
Nov 14, 2025	53.30	53.30	53.08	53.11	53.11	-0.23%	14,505
Nov 13, 2025	53.36	53.36	53.19	53.23	53.23	-0.12%	7,657
Nov 12, 2025	53.25	53.33	53.21	53.30	53.30	0.07%	105,425
Nov 11, 2025	53.28	53.32	53.18	53.26	53.26	-0.01%	137,940
Nov 10, 2025	53.15	53.26	53.15	53.26	53.26	0.19%	13,623
Nov 7, 2025	53.20	53.26	53.16	53.16	53.16	-0.21%	13,902
Nov 6, 2025	53.30	53.30	53.21	53.27	53.27	-0.02%	14,619
Nov 5, 2025	53.20	53.31	53.20	53.28	53.28	-0.05%	15,113
Nov 4, 2025	53.24	53.33	53.21	53.31	53.31	0.12%	26,793
Nov 3, 2025	53.46	53.46	53.24	53.25	53.25	-0.28%	25,928
Oct 31, 2025	53.44	53.44	53.28	53.40	53.40	0.06%	20,388
Oct 30, 2025	53.47	53.47	53.32	53.37	53.37	-0.14%	17,615
Oct 29, 2025	53.56	53.56	53.26	53.44	53.44	-0.09%	25,135
Oct 28, 2025	53.35	53.49	53.35	53.49	53.49	0.11%	59,194
Oct 27, 2025	53.48	53.48	53.33	53.43	53.43	0.07%	16,341
Oct 24, 2025	53.38	53.41	53.31	53.39	53.39	-	41,106
Oct 23, 2025	53.45	53.45	53.38	53.39	53.39	-0.12%	22,040
Oct 22, 2025	53.49	53.49	53.41	53.46	53.46	-0.02%	18,274
Oct 21, 2025	53.60	53.60	53.37	53.47	53.47	0.16%	21,170
Oct 20, 2025	53.55	53.55	53.32	53.38	53.38	-	54,708
Oct 17, 2025	53.47	53.58	53.33	53.38	53.38	-0.11%	26,314
Oct 16, 2025	53.59	53.59	53.36	53.44	53.44	-0.04%	22,873
Oct 15, 2025	53.52	53.52	53.33	53.46	53.46	0.31%	37,221
Oct 14, 2025	53.33	53.33	53.16	53.30	53.30	0.15%	11,641
Oct 13, 2025	53.20	53.24	53.14	53.21	53.21	0.11%	17,449
Oct 10, 2025	53.16	53.19	53.09	53.15	53.15	-0.01%	22,284
Oct 9, 2025	53.18	53.24	53.12	53.16	53.16	-0.08%	44,684
Oct 8, 2025	53.24	53.24	53.16	53.20	53.20	0.10%	26,062
Oct 7, 2025	53.18	53.18	53.05	53.15	53.15	0.03%	15,047
Oct 6, 2025	53.23	53.30	53.07	53.13	53.13	-0.12%	161,160
Oct 3, 2025	53.03	53.23	53.03	53.20	53.20	0.05%	11,419
Oct 2, 2025	53.20	53.20	53.07	53.17	53.17	0.15%	26,864
Oct 1, 2025	53.08	53.10	52.98	53.09	53.09	0.12%	15,259
Sep 30, 2025	53.13	53.14	52.99	53.03	53.03	-0.05%	9,449
Sep 29, 2025	53.10	53.10	52.94	53.05	53.05	0.12%	20,167