ETR:VFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	63.98	65.04	63.83	64.52	64.52	-0.80%	10,469
Apr 1, 2026	65.20	65.20	64.56	65.04	65.04	2.10%	34,283
Mar 31, 2026	63.35	63.86	63.19	63.70	63.70	-0.05%	7,197
Mar 30, 2026	63.38	63.75	63.32	63.73	63.73	0.70%	24,444
Mar 27, 2026	63.92	63.94	63.13	63.29	63.29	-1.03%	29,031
Mar 26, 2026	64.38	64.39	63.92	63.95	63.95	-1.84%	13,642
Mar 25, 2026	64.83	65.15	64.64	65.15	65.15	2.13%	8,806
Mar 24, 2026	63.99	63.99	63.34	63.79	63.79	-0.11%	18,430
Mar 23, 2026	62.35	64.69	62.14	63.86	63.86	0.85%	49,241
Mar 20, 2026	64.59	64.59	63.32	63.32	63.32	-1.68%	25,675
Mar 19, 2026	65.08	65.19	64.12	64.40	64.40	-2.32%	9,416
Mar 18, 2026	67.23	67.23	65.93	65.93	65.70	-0.96%	20,505
Mar 17, 2026	66.58	66.85	66.38	66.57	66.34	0.35%	5,052
Mar 16, 2026	66.12	66.61	65.91	66.34	66.11	0.90%	26,512
Mar 13, 2026	65.50	66.34	65.46	65.75	65.52	0.12%	20,376
Mar 12, 2026	66.65	66.71	65.37	65.67	65.44	-1.29%	14,789
Mar 11, 2026	66.72	66.83	66.28	66.53	66.30	-0.08%	11,075
Mar 10, 2026	66.15	66.88	65.89	66.58	66.35	2.04%	21,393
Mar 9, 2026	64.86	65.42	64.55	65.25	65.02	-0.20%	27,535
Mar 6, 2026	66.34	66.41	64.97	65.38	65.15	-0.27%	12,312
Mar 5, 2026	66.11	66.48	65.37	65.56	65.33	-0.92%	34,875
Mar 4, 2026	65.68	66.43	65.61	66.17	65.94	1.18%	27,210
Mar 3, 2026	67.01	67.03	65.00	65.40	65.17	-3.54%	26,285
Mar 2, 2026	67.69	67.97	67.33	67.80	67.57	-0.79%	38,485
Feb 27, 2026	68.52	68.67	67.97	68.34	68.10	-0.42%	9,142
Feb 26, 2026	68.91	69.17	68.22	68.63	68.39	-1.11%	19,416
Feb 25, 2026	69.39	69.68	69.22	69.40	69.16	0.33%	10,857
Feb 24, 2026	68.60	69.29	68.49	69.17	68.93	1.08%	5,184
Feb 23, 2026	68.54	68.90	68.29	68.43	68.19	-0.48%	21,782
Feb 20, 2026	68.01	68.76	67.81	68.76	68.52	0.98%	17,283
Feb 19, 2026	68.43	68.43	67.80	68.09	67.85	-0.66%	9,477
Feb 18, 2026	68.05	68.61	68.05	68.54	68.30	1.15%	5,939
Feb 17, 2026	67.73	67.90	67.35	67.76	67.53	-0.06%	9,162
Feb 16, 2026	68.16	68.16	67.58	67.80	67.57	0.04%	40,427
Feb 13, 2026	67.60	67.77	67.19	67.77	67.54	-0.24%	29,576
Feb 12, 2026	68.54	68.73	67.90	67.93	67.70	-0.60%	8,809
Feb 11, 2026	68.14	68.61	68.00	68.34	68.10	0.50%	10,028
Feb 10, 2026	67.77	68.00	67.64	68.00	67.77	0.38%	11,054
Feb 9, 2026	67.51	67.74	67.07	67.74	67.51	0.65%	20,020
Feb 6, 2026	66.41	67.34	66.34	67.30	67.07	1.07%	8,068
Feb 5, 2026	66.86	66.92	66.18	66.59	66.36	-0.25%	13,575
Feb 4, 2026	67.20	67.38	66.71	66.76	66.53	-0.65%	29,027
Feb 3, 2026	67.25	67.45	67.15	67.20	66.97	0.57%	18,002
Feb 2, 2026	65.53	66.82	65.48	66.82	66.59	0.30%	23,523
Jan 30, 2026	66.46	66.84	66.32	66.62	66.39	-0.54%	19,578
Jan 29, 2026	67.61	67.70	66.58	66.98	66.75	-0.71%	17,436
Jan 28, 2026	67.53	67.65	67.33	67.46	67.23	0.88%	10,111
Jan 27, 2026	67.09	67.15	66.86	66.87	66.64	0.15%	11,303
Jan 26, 2026	66.73	66.93	66.50	66.77	66.54	-0.37%	14,493
Jan 23, 2026	67.08	67.09	66.84	67.02	66.79	-0.45%	9,463