ETR:VFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	73.00	73.00	72.85	72.95	-	-0.14%	12,897
Sep 22, 2026	72.69	73.28	72.60	73.05	73.05	0.32%	10,235
Sep 21, 2026	72.54	72.87	72.49	72.82	72.82	1.77%	8,405
Sep 18, 2026	71.98	71.98	71.55	71.55	71.55	0.10%	9,361
Sep 17, 2026	71.13	71.53	71.11	71.48	71.48	0.97%	4,495
Sep 16, 2026	71.37	71.42	71.13	71.30	70.79	0.59%	6,782
Sep 15, 2026	71.10	71.12	70.68	70.88	70.38	-0.74%	14,617
Sep 14, 2026	71.49	71.49	71.16	71.41	70.90	-0.83%	7,110
Sep 11, 2026	71.70	72.09	71.57	72.01	71.50	0.66%	7,167
Sep 10, 2026	72.07	72.16	71.30	71.54	71.03	-1.12%	14,304
Sep 9, 2026	72.60	72.69	72.14	72.35	71.84	-0.67%	11,229
Sep 8, 2026	72.62	72.87	72.35	72.84	72.32	0.22%	6,821
Sep 7, 2026	73.05	73.05	72.60	72.68	72.16	-0.16%	15,606
Sep 4, 2026	72.53	72.88	72.50	72.80	72.28	0.68%	10,895
Sep 3, 2026	71.94	72.31	71.83	72.31	71.80	0.11%	6,554
Sep 2, 2026	71.90	72.27	71.52	72.23	71.72	-0.28%	20,186
Sep 1, 2026	72.76	72.83	72.11	72.43	71.92	0.74%	31,446
Aug 31, 2026	72.23	72.27	71.89	71.90	71.39	-0.64%	8,862
Aug 28, 2026	72.32	72.50	72.29	72.36	71.85	0.53%	3,891
Aug 27, 2026	71.95	72.10	71.89	71.98	71.47	0.35%	4,341
Aug 26, 2026	71.92	72.04	71.73	71.73	71.22	0.35%	6,299
Aug 25, 2026	71.19	71.48	71.05	71.48	70.97	0.99%	6,553
Aug 24, 2026	70.93	71.11	70.61	70.78	70.28	-1.05%	21,324
Aug 21, 2026	71.30	71.61	71.28	71.53	71.02	1.05%	33,979
Aug 20, 2026	70.91	70.98	70.27	70.79	70.29	-0.37%	26,172
Aug 19, 2026	70.86	71.21	70.79	71.05	70.55	0.14%	10,412
Aug 18, 2026	71.41	71.41	70.86	70.95	70.45	-1.54%	12,723
Aug 17, 2026	71.94	72.06	71.77	72.06	71.55	0.92%	17,679
Aug 14, 2026	71.74	71.79	71.37	71.40	70.89	-0.75%	4,460
Aug 13, 2026	72.05	72.27	71.93	71.94	71.43	-0.08%	9,354
Aug 12, 2026	71.83	72.29	71.83	72.00	71.49	0.10%	2,593
Aug 11, 2026	71.86	72.23	71.81	71.93	71.42	-0.07%	5,854
Aug 10, 2026	72.24	72.28	71.85	71.98	71.47	-0.24%	9,715
Aug 7, 2026	71.78	72.28	71.74	72.15	71.64	0.47%	9,712
Aug 6, 2026	71.53	71.98	71.29	71.81	71.30	-0.07%	11,683
Aug 5, 2026	72.00	72.06	71.68	71.86	71.35	0.28%	17,236
Aug 4, 2026	71.15	71.73	70.91	71.66	71.15	1.36%	10,186
Aug 3, 2026	70.98	71.06	70.34	70.70	70.20	0.40%	37,853
Jul 31, 2026	70.73	71.11	70.16	70.42	69.92	1.18%	30,928
Jul 30, 2026	69.05	69.85	68.77	69.60	69.11	0.43%	28,014
Jul 29, 2026	69.66	69.74	69.03	69.30	68.81	-1.10%	13,629
Jul 28, 2026	69.74	70.07	69.48	70.07	69.57	-0.17%	25,120
Jul 27, 2026	70.91	70.91	70.13	70.19	69.69	-0.35%	32,031
Jul 24, 2026	70.23	70.66	70.09	70.44	69.94	0.18%	11,721
Jul 23, 2026	71.19	71.19	70.29	70.31	69.81	-1.13%	8,109
Jul 22, 2026	70.81	71.17	70.65	71.11	70.61	-0.11%	19,363
Jul 21, 2026	71.27	71.27	70.97	71.19	70.69	1.15%	8,683
Jul 20, 2026	69.59	70.38	69.59	70.38	69.88	1.43%	21,571
Jul 17, 2026	69.18	69.62	68.74	69.39	68.90	-2.23%	29,316
Jul 16, 2026	71.28	71.28	70.53	70.97	70.47	-0.71%	20,318