ETR:VFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	60.48	60.49	60.35	60.35	60.35	-0.43%	7,749
Aug 19, 2025	60.74	60.80	60.58	60.61	60.61	-0.35%	8,141
Aug 18, 2025	60.96	60.96	60.65	60.82	60.82	1.01%	7,499
Aug 15, 2025	60.47	60.49	60.20	60.21	60.21	-0.17%	9,640
Aug 14, 2025	60.45	60.56	60.31	60.31	60.31	-0.54%	5,047
Aug 13, 2025	60.56	60.86	60.53	60.64	60.64	0.86%	11,839
Aug 12, 2025	60.10	60.17	59.90	60.12	60.12	0.25%	7,642
Aug 11, 2025	59.74	60.00	59.72	59.97	59.97	0.62%	2,285
Aug 8, 2025	59.65	59.72	59.58	59.60	59.60	-0.45%	3,268
Aug 7, 2025	59.64	60.05	59.61	59.87	59.87	1.03%	8,234
Aug 6, 2025	59.63	59.70	59.18	59.26	59.26	-0.49%	13,370
Aug 5, 2025	59.82	59.89	59.52	59.55	59.55	0.40%	22,484
Aug 4, 2025	59.27	59.42	59.21	59.31	59.31	0.73%	11,459
Aug 1, 2025	59.70	59.70	58.55	58.88	58.88	-1.83%	17,629
Jul 31, 2025	60.10	60.23	59.90	59.98	59.98	-0.10%	6,060
Jul 30, 2025	59.92	60.23	59.92	60.04	60.04	-	13,303
Jul 29, 2025	59.97	60.28	59.97	60.04	60.04	0.54%	3,313
Jul 28, 2025	59.65	59.72	59.51	59.72	59.72	0.66%	12,731
Jul 25, 2025	59.26	59.41	59.23	59.33	59.33	-0.32%	8,078
Jul 24, 2025	59.92	59.92	59.52	59.52	59.52	-0.60%	30,487
Jul 23, 2025	59.63	59.88	59.63	59.88	59.88	0.98%	6,114
Jul 22, 2025	59.32	59.51	59.20	59.30	59.30	-0.55%	9,151
Jul 21, 2025	59.61	59.73	59.54	59.63	59.63	0.12%	13,185
Jul 18, 2025	59.59	59.64	59.50	59.56	59.56	-0.25%	5,297
Jul 17, 2025	59.59	59.71	59.37	59.71	59.71	2.02%	10,529
Jul 16, 2025	59.01	59.13	58.53	58.53	58.53	-0.73%	10,127
Jul 15, 2025	58.72	58.97	58.70	58.96	58.96	1.43%	11,236
Jul 14, 2025	58.23	58.28	58.07	58.13	58.13	0.14%	23,812
Jul 11, 2025	58.42	58.42	58.05	58.05	58.05	-0.15%	6,615
Jul 10, 2025	58.04	58.14	57.95	58.14	58.14	0.38%	14,394
Jul 9, 2025	57.98	58.15	57.86	57.92	57.92	-0.29%	3,772
Jul 8, 2025	58.03	58.18	57.95	58.09	58.09	0.19%	4,947
Jul 7, 2025	57.76	58.09	57.65	57.98	57.98	0.21%	15,696
Jul 4, 2025	57.86	57.87	57.73	57.86	57.86	-0.75%	10,973
Jul 3, 2025	57.89	58.30	57.84	58.30	58.30	0.90%	8,008
Jul 2, 2025	57.82	57.85	57.66	57.78	57.78	0.10%	41,832
Jul 1, 2025	57.88	57.88	57.59	57.72	57.72	0.31%	22,102
Jun 30, 2025	57.64	57.67	57.51	57.54	57.54	-0.57%	12,072
Jun 27, 2025	57.92	57.94	57.74	57.87	57.87	-	13,015
Jun 26, 2025	57.77	57.95	57.69	57.87	57.87	0.09%	6,755
Jun 25, 2025	58.02	58.13	57.79	57.82	57.82	0.36%	7,351
Jun 24, 2025	57.53	57.64	57.35	57.61	57.61	1.78%	5,410
Jun 23, 2025	56.68	56.87	56.60	56.60	56.60	-0.09%	18,179
Jun 20, 2025	56.81	57.08	56.59	56.65	56.65	0.41%	4,152
Jun 19, 2025	56.62	56.69	56.42	56.42	56.42	-2.24%	3,114
Jun 18, 2025	57.87	57.87	57.62	57.71	57.20	-0.36%	3,500
Jun 17, 2025	58.00	58.05	57.84	57.92	57.41	-0.69%	10,077
Jun 16, 2025	58.08	58.38	57.99	58.32	57.81	0.99%	12,305
Jun 13, 2025	57.51	57.95	57.51	57.75	57.24	-1.08%	20,429
Jun 12, 2025	58.74	58.81	58.15	58.38	57.87	-1.57%	28,958