ETR:VECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	53.01	53.01	52.67	52.67	52.67	-0.47%	8,414
Apr 2, 2026	52.91	52.92	52.64	52.92	52.92	0.10%	26,889
Apr 1, 2026	52.93	53.20	52.80	52.86	52.86	0.39%	44,759
Mar 31, 2026	52.49	52.66	52.45	52.66	52.66	0.24%	16,267
Mar 30, 2026	52.20	52.70	52.20	52.53	52.53	0.24%	40,680
Mar 27, 2026	52.45	52.45	52.17	52.40	52.40	-0.15%	131,506
Mar 26, 2026	52.71	52.73	52.48	52.48	52.48	-0.70%	13,874
Mar 25, 2026	52.84	52.86	52.66	52.85	52.85	0.41%	19,287
Mar 24, 2026	52.70	52.76	52.58	52.64	52.64	-0.05%	12,088
Mar 23, 2026	52.42	52.83	52.23	52.66	52.66	0.19%	25,887
Mar 20, 2026	52.92	52.93	52.53	52.56	52.56	-0.49%	10,711
Mar 19, 2026	52.84	52.85	52.68	52.82	52.82	-0.30%	13,372
Mar 18, 2026	53.14	53.19	52.95	52.98	52.98	-0.18%	13,101
Mar 17, 2026	53.02	53.11	52.92	53.08	53.08	0.26%	19,335
Mar 16, 2026	52.81	53.00	52.79	52.94	52.94	0.20%	28,119
Mar 13, 2026	52.88	52.97	52.80	52.83	52.83	-0.12%	18,258
Mar 12, 2026	52.92	53.07	52.90	52.90	52.90	-0.34%	38,930
Mar 11, 2026	53.25	53.29	52.99	53.08	53.08	-0.58%	105,081
Mar 10, 2026	53.40	53.45	53.22	53.39	53.39	0.37%	15,468
Mar 9, 2026	52.88	53.19	52.87	53.19	53.19	-0.06%	27,249
Mar 6, 2026	53.41	53.56	53.13	53.22	53.22	-0.33%	25,762
Mar 5, 2026	53.54	53.64	53.33	53.40	53.40	-0.42%	45,424
Mar 4, 2026	53.47	53.70	53.45	53.62	53.62	0.37%	44,245
Mar 3, 2026	53.62	53.62	53.28	53.43	53.43	-0.50%	38,862
Mar 2, 2026	54.04	54.04	53.56	53.69	53.69	-0.18%	46,684
Feb 27, 2026	53.79	53.82	53.75	53.79	53.79	-0.04%	14,366
Feb 26, 2026	54.03	54.03	53.73	53.81	53.81	0.10%	16,306
Feb 25, 2026	53.85	53.85	53.73	53.76	53.76	-0.09%	31,518
Feb 24, 2026	53.84	53.91	53.77	53.81	53.81	-0.02%	18,999
Feb 23, 2026	53.77	53.87	53.63	53.82	53.82	0.15%	238,015
Feb 20, 2026	53.75	53.79	53.72	53.74	53.74	0.03%	10,400
Feb 19, 2026	53.69	53.75	53.68	53.73	53.73	-0.04%	39,945
Feb 18, 2026	53.72	53.75	53.69	53.75	53.75	0.07%	28,134
Feb 17, 2026	53.74	53.77	53.68	53.71	53.71	0.02%	39,647
Feb 16, 2026	53.84	53.84	53.68	53.70	53.70	-0.04%	34,240
Feb 13, 2026	53.68	53.76	53.67	53.72	53.72	0.01%	24,967
Feb 12, 2026	53.66	53.72	53.66	53.72	53.72	0.04%	13,605
Feb 11, 2026	53.67	53.69	53.60	53.69	53.69	0.04%	30,003
Feb 10, 2026	53.66	53.70	53.61	53.67	53.67	0.10%	34,242
Feb 9, 2026	53.68	53.70	53.53	53.62	53.62	0.07%	21,500
Feb 6, 2026	53.50	53.62	53.50	53.58	53.58	-0.02%	66,730
Feb 5, 2026	53.55	53.63	53.51	53.59	53.59	0.03%	24,158
Feb 4, 2026	53.59	53.59	53.52	53.58	53.58	0.11%	28,582
Feb 3, 2026	53.61	53.63	53.47	53.52	53.52	-0.05%	18,537
Feb 2, 2026	53.62	53.68	53.52	53.55	53.55	-0.09%	40,931
Jan 30, 2026	53.54	53.64	53.52	53.60	53.60	0.01%	14,250
Jan 29, 2026	53.54	53.59	53.49	53.59	53.59	0.12%	23,548
Jan 28, 2026	53.52	53.55	53.47	53.53	53.53	0.03%	22,407
Jan 27, 2026	53.48	53.51	53.41	53.51	53.51	0.09%	61,505
Jan 26, 2026	53.49	53.49	53.37	53.46	53.46	0.23%	22,328