ETR:VFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	70.20	70.27	69.31	69.38	69.38	-2.27%	16,306
May 11, 2026	70.82	71.06	70.64	70.99	70.99	-0.35%	11,077
May 8, 2026	71.20	71.38	70.93	71.24	71.24	-0.15%	14,837
May 7, 2026	71.82	71.95	71.28	71.35	71.35	-	24,328
May 6, 2026	70.60	71.44	70.40	71.35	71.35	1.80%	10,218
May 5, 2026	69.84	70.22	69.65	70.09	70.09	0.91%	9,682
May 4, 2026	69.93	69.99	69.32	69.46	69.46	0.78%	24,072
Apr 30, 2026	68.52	69.04	68.50	68.92	68.92	0.12%	22,513
Apr 29, 2026	69.19	69.28	68.74	68.84	68.84	0.36%	4,723
Apr 28, 2026	69.10	69.14	68.52	68.59	68.59	-1.02%	24,598
Apr 27, 2026	69.52	69.62	69.26	69.30	69.30	-0.14%	5,345
Apr 24, 2026	68.97	69.46	68.97	69.40	69.40	0.86%	9,768
Apr 23, 2026	68.64	68.86	68.39	68.81	68.81	-0.69%	5,959
Apr 22, 2026	69.15	69.29	68.84	69.29	69.29	0.86%	6,197
Apr 21, 2026	69.24	69.30	68.67	68.70	68.70	-0.29%	21,608
Apr 20, 2026	68.84	69.08	68.69	68.90	68.90	-0.99%	5,507
Apr 17, 2026	68.35	69.66	68.33	69.59	69.59	1.67%	8,086
Apr 16, 2026	68.59	68.66	68.16	68.45	68.45	0.53%	7,956
Apr 15, 2026	67.99	68.18	67.80	68.09	68.09	0.06%	12,173
Apr 14, 2026	67.62	68.05	67.60	68.05	68.05	1.34%	6,324
Apr 13, 2026	66.90	67.20	66.80	67.15	67.15	-	24,112
Apr 10, 2026	67.28	67.42	67.08	67.15	67.15	0.64%	5,389
Apr 9, 2026	66.87	66.90	66.45	66.72	66.72	-0.30%	11,618
Apr 8, 2026	67.03	67.41	66.71	66.92	66.92	4.04%	21,551
Apr 7, 2026	65.07	65.19	64.13	64.32	64.32	-0.31%	22,063
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