ETR:VGEJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.87	40.88	40.61	40.74	-	-0.27%	59,960
Sep 22, 2026	40.42	41.11	40.25	40.85	40.85	0.63%	25,178
Sep 21, 2026	40.08	40.59	40.05	40.59	40.59	3.60%	17,893
Sep 18, 2026	39.56	39.57	39.12	39.18	39.18	-1.33%	19,944
Sep 17, 2026	38.99	39.71	38.97	39.71	39.71	1.77%	10,787
Sep 16, 2026	39.23	39.40	39.07	39.29	39.02	1.16%	8,905
Sep 15, 2026	39.02	39.17	38.77	38.84	38.57	-0.73%	14,377
Sep 14, 2026	39.55	39.55	38.82	39.13	38.85	-3.16%	8,985
Sep 11, 2026	40.16	40.53	40.07	40.40	40.12	1.49%	21,876
Sep 10, 2026	40.80	40.80	39.73	39.81	39.53	-2.64%	42,197
Sep 9, 2026	41.20	41.20	40.67	40.89	40.60	-0.47%	13,652
Sep 8, 2026	40.85	41.17	40.57	41.08	40.80	-0.06%	11,693
Sep 7, 2026	41.13	41.13	40.93	41.11	40.82	1.81%	15,946
Sep 4, 2026	39.86	40.49	39.80	40.38	40.10	1.78%	18,720
Sep 3, 2026	39.33	39.67	39.20	39.67	39.40	0.43%	18,535
Sep 2, 2026	39.20	39.56	38.93	39.50	39.23	0.24%	12,826
Sep 1, 2026	39.90	39.93	39.32	39.41	39.13	-0.62%	20,336
Aug 31, 2026	39.89	39.99	39.63	39.65	39.38	-0.79%	15,942
Aug 28, 2026	39.83	39.98	39.62	39.97	39.69	0.76%	8,766
Aug 27, 2026	39.85	40.01	39.50	39.67	39.39	0.11%	14,296
Aug 26, 2026	39.71	39.71	39.54	39.62	39.35	-0.29%	9,602
Aug 25, 2026	39.52	39.74	39.34	39.74	39.46	2.41%	10,906
Aug 24, 2026	39.21	39.24	38.62	38.80	38.53	-2.02%	12,230
Aug 21, 2026	39.92	39.93	39.52	39.60	39.33	1.41%	41,349
Aug 20, 2026	39.22	39.31	38.71	39.05	38.78	0.74%	13,264
Aug 19, 2026	38.80	39.14	38.64	38.77	38.50	0.70%	49,777
Aug 18, 2026	39.33	39.44	38.48	38.50	38.23	-4.95%	25,934
Aug 17, 2026	40.12	40.64	39.92	40.50	40.22	2.66%	26,959
Aug 14, 2026	39.60	39.90	39.43	39.45	39.18	-0.53%	9,145
Aug 13, 2026	39.24	39.67	38.98	39.66	39.39	1.46%	27,738
Aug 12, 2026	38.53	39.17	38.53	39.09	38.82	2.38%	4,433
Aug 11, 2026	37.83	38.29	37.80	38.18	37.92	1.66%	8,501
Aug 10, 2026	37.69	37.83	37.41	37.56	37.30	-0.64%	8,861
Aug 7, 2026	37.75	38.30	37.50	37.80	37.53	-0.64%	9,103
Aug 6, 2026	37.58	38.11	37.33	38.04	37.78	-1.23%	18,088
Aug 5, 2026	38.56	38.68	38.13	38.52	38.25	-0.31%	36,998
Aug 4, 2026	37.75	38.64	37.52	38.64	38.37	5.11%	30,561
Aug 3, 2026	37.42	37.42	36.22	36.76	36.50	-0.78%	27,809
Jul 31, 2026	38.25	38.30	36.74	37.05	36.79	0.76%	30,650
Jul 30, 2026	35.22	36.87	35.00	36.77	36.51	2.72%	58,832
Jul 29, 2026	36.00	36.41	35.55	35.79	35.54	-2.43%	39,099
Jul 28, 2026	36.61	36.74	36.08	36.68	36.43	-1.12%	40,506
Jul 27, 2026	38.40	38.44	37.10	37.10	36.84	-2.23%	24,982
Jul 24, 2026	38.09	38.39	37.62	37.94	37.68	-1.21%	32,412
Jul 23, 2026	39.17	39.36	38.38	38.41	38.14	-0.89%	22,689
Jul 22, 2026	38.24	38.82	37.98	38.75	38.48	0.18%	35,435
Jul 21, 2026	38.16	38.73	38.14	38.68	38.41	2.57%	13,748
Jul 20, 2026	37.27	37.93	37.13	37.71	37.45	1.32%	17,874
Jul 17, 2026	36.42	37.37	36.21	37.22	36.96	-1.56%	79,393
Jul 16, 2026	37.99	37.99	37.38	37.81	37.55	-1.41%	37,947