ETR:VGEJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.13	31.94	30.95	31.73	31.73	-1.76%	78,239
Apr 1, 2026	32.20	32.40	31.80	32.30	32.30	5.26%	114,378
Mar 31, 2026	30.52	30.94	30.42	30.68	30.68	-1.68%	26,491
Mar 30, 2026	31.00	31.35	30.86	31.21	31.21	0.08%	22,961
Mar 27, 2026	31.54	31.54	31.05	31.18	31.18	-0.48%	8,119
Mar 26, 2026	31.82	31.82	31.33	31.33	31.33	-3.35%	23,537
Mar 25, 2026	32.37	32.55	32.01	32.42	32.42	0.98%	39,424
Mar 24, 2026	32.26	32.27	31.73	32.10	32.10	-0.12%	38,448
Mar 23, 2026	31.37	33.02	31.12	32.14	32.14	0.22%	73,437
Mar 20, 2026	33.00	33.05	32.07	32.07	32.07	-2.11%	36,322
Mar 19, 2026	33.11	33.17	32.34	32.76	32.76	-2.15%	16,949
Mar 18, 2026	34.27	34.31	33.44	33.48	33.27	-0.61%	14,909
Mar 17, 2026	33.31	33.85	33.30	33.69	33.48	1.29%	10,847
Mar 16, 2026	32.91	33.51	32.81	33.26	33.05	2.45%	26,292
Mar 13, 2026	32.32	32.85	32.24	32.46	32.26	0.19%	20,954
Mar 12, 2026	33.28	33.28	32.17	32.40	32.20	-2.42%	12,365
Mar 11, 2026	33.20	33.52	32.96	33.21	33.00	-1.12%	28,371
Mar 10, 2026	33.25	33.67	32.93	33.58	33.37	3.47%	43,009
Mar 9, 2026	31.63	32.54	31.56	32.46	32.25	0.39%	31,506
Mar 6, 2026	33.04	33.11	31.57	32.33	32.13	-0.74%	67,062
Mar 5, 2026	33.35	33.51	32.33	32.57	32.37	-2.29%	31,466
Mar 4, 2026	32.07	33.59	31.99	33.34	33.13	0.71%	115,314
Mar 3, 2026	33.94	33.94	32.41	33.10	32.89	-5.39%	96,258
Mar 2, 2026	34.85	35.19	34.65	34.99	34.77	-1.34%	44,109
Feb 27, 2026	35.69	35.70	35.19	35.46	35.24	0.30%	54,379
Feb 26, 2026	35.95	36.03	34.97	35.36	35.14	0.30%	58,737
Feb 25, 2026	35.04	35.32	34.99	35.25	35.03	1.53%	35,265
Feb 24, 2026	34.30	34.75	34.30	34.72	34.50	2.12%	35,948
Feb 23, 2026	34.09	34.22	33.87	34.00	33.79	-0.56%	46,067
Feb 20, 2026	33.84	34.22	33.68	34.19	33.98	1.70%	18,826
Feb 19, 2026	33.53	33.62	33.28	33.62	33.41	1.13%	18,891
Feb 18, 2026	32.97	33.30	32.85	33.25	33.04	1.09%	30,041
Feb 17, 2026	33.03	33.06	32.55	32.89	32.68	-0.18%	38,377
Feb 16, 2026	33.11	33.17	32.93	32.95	32.74	0.75%	19,425
Feb 13, 2026	32.59	32.73	32.20	32.70	32.50	0.26%	56,657
Feb 12, 2026	32.95	33.16	32.55	32.62	32.41	0.83%	41,164
Feb 11, 2026	32.13	32.49	32.05	32.35	32.14	2.00%	30,699
Feb 10, 2026	31.68	31.79	31.61	31.71	31.51	-0.78%	39,395
Feb 9, 2026	31.72	31.96	31.44	31.96	31.76	1.00%	49,957
Feb 6, 2026	30.79	31.65	30.79	31.65	31.45	1.07%	34,616
Feb 5, 2026	31.48	31.48	30.91	31.31	31.12	-1.17%	65,371
Feb 4, 2026	32.13	32.18	31.64	31.68	31.48	-0.24%	27,342
Feb 3, 2026	31.93	31.98	31.65	31.76	31.56	2.06%	22,083
Feb 2, 2026	30.52	31.18	30.47	31.12	30.92	-0.62%	34,201
Jan 30, 2026	31.36	31.57	31.26	31.31	31.12	0.64%	33,123
Jan 29, 2026	31.61	31.68	31.07	31.11	30.92	-0.58%	39,629
Jan 28, 2026	31.42	31.45	31.25	31.29	31.10	0.95%	35,791
Jan 27, 2026	31.01	31.05	30.91	31.00	30.80	1.62%	32,293
Jan 26, 2026	30.55	30.66	30.42	30.50	30.31	-0.07%	11,079
Jan 23, 2026	30.47	30.59	30.34	30.52	30.33	0.49%	33,702