ETR:VECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	53.34	53.42	53.29	53.36	53.36	-0.04%	54,261
Jun 5, 2026	53.46	53.48	53.38	53.38	53.38	-0.16%	14,506
Jun 4, 2026	53.49	53.50	53.40	53.47	53.47	0.10%	25,809
Jun 3, 2026	53.46	53.48	53.38	53.42	53.42	-0.28%	29,679
Jun 2, 2026	53.61	53.63	53.53	53.57	53.57	0.21%	30,509
Jun 1, 2026	53.55	53.55	53.37	53.45	53.45	-0.34%	27,171
May 29, 2026	53.55	53.77	53.50	53.63	53.63	0.14%	16,821
May 28, 2026	53.43	53.56	53.38	53.56	53.56	0.14%	9,570
May 27, 2026	53.66	53.66	53.43	53.48	53.48	-0.01%	38,574
May 26, 2026	53.77	53.78	53.09	53.49	53.49	-0.12%	12,705
May 25, 2026	53.50	53.59	53.43	53.55	53.55	0.47%	6,974
May 22, 2026	53.26	53.35	53.24	53.30	53.30	0.24%	13,911
May 21, 2026	53.41	53.41	53.08	53.17	53.17	-0.10%	43,637
May 20, 2026	53.02	53.23	52.95	53.22	53.22	0.55%	22,340
May 19, 2026	53.08	53.16	52.91	52.93	52.93	-0.28%	31,578
May 18, 2026	52.99	53.15	52.93	53.08	53.08	0.12%	33,282
May 15, 2026	53.06	53.50	53.01	53.01	53.01	-0.45%	19,802
May 14, 2026	53.17	53.26	53.15	53.25	53.25	0.32%	8,333
May 13, 2026	53.04	53.11	53.03	53.08	53.08	0.04%	20,930
May 12, 2026	53.04	53.10	53.01	53.06	53.06	-0.26%	28,703
May 11, 2026	53.27	53.28	53.17	53.20	53.20	-0.17%	39,735
May 8, 2026	53.24	53.33	53.22	53.29	53.29	-0.03%	40,214
May 7, 2026	53.32	53.39	53.28	53.30	53.30	-0.02%	92,241
May 6, 2026	53.13	53.40	53.11	53.31	53.31	0.40%	20,560
May 5, 2026	53.02	53.10	52.98	53.10	53.10	0.23%	22,360
May 4, 2026	53.14	53.32	52.98	52.98	52.98	-0.35%	49,260
Apr 30, 2026	52.91	53.31	52.90	53.17	53.17	0.46%	35,943
Apr 29, 2026	53.07	53.08	52.92	52.92	52.92	-0.23%	30,977
Apr 28, 2026	53.10	53.10	52.96	53.05	53.05	-0.15%	25,277
Apr 27, 2026	53.16	53.24	53.12	53.13	53.13	-0.11%	29,650
Apr 24, 2026	53.13	53.20	53.07	53.19	53.19	-0.03%	10,061
Apr 23, 2026	53.16	53.22	53.14	53.21	53.21	-0.05%	15,548
Apr 22, 2026	53.28	53.30	53.22	53.23	53.23	-0.03%	44,428
Apr 21, 2026	53.35	53.40	53.22	53.24	53.24	-0.29%	18,105
Apr 20, 2026	53.50	53.50	53.30	53.40	53.40	-0.13%	24,147
Apr 17, 2026	53.19	53.50	53.19	53.47	53.47	0.52%	25,385
Apr 16, 2026	53.24	53.30	53.19	53.19	53.19	0.04%	23,635
Apr 15, 2026	53.26	53.40	53.14	53.17	53.17	-0.05%	30,778
Apr 14, 2026	53.07	53.47	53.00	53.20	53.20	0.45%	11,174
Apr 13, 2026	52.95	53.02	52.94	52.96	52.96	-0.19%	19,475
Apr 10, 2026	53.16	53.17	53.03	53.06	53.06	-0.18%	8,273
Apr 9, 2026	53.15	53.19	53.06	53.16	53.16	-0.18%	13,159
Apr 8, 2026	53.19	53.48	53.19	53.25	53.25	1.11%	35,027
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