ETR:VGEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	34.79	35.25	34.79	35.25	35.25	0.60%	10,087
Dec 29, 2025	35.15	35.19	34.96	35.04	35.04	2.04%	20,984
Dec 23, 2025	34.28	34.41	34.28	34.34	34.34	0.87%	8,106
Dec 22, 2025	34.06	34.10	34.01	34.04	34.04	0.38%	19,582
Dec 19, 2025	33.65	33.98	33.65	33.91	33.91	0.04%	8,472
Dec 18, 2025	33.36	33.90	33.36	33.90	33.90	1.66%	13,730
Dec 17, 2025	33.58	33.67	33.34	33.34	33.34	0.03%	5,688
Dec 16, 2025	33.36	33.46	33.28	33.33	33.33	-1.55%	12,736
Dec 15, 2025	33.88	34.02	33.74	33.86	33.86	0.25%	18,440
Dec 12, 2025	34.24	34.27	33.73	33.77	33.77	-0.81%	10,130
Dec 11, 2025	33.90	34.07	33.87	34.05	34.05	-0.73%	16,590
Dec 10, 2025	34.16	34.30	34.10	34.30	34.30	0.01%	11,743
Dec 9, 2025	34.39	34.39	34.10	34.29	34.29	0.48%	9,640
Dec 8, 2025	34.30	34.32	34.11	34.13	34.13	-0.28%	20,004
Dec 5, 2025	34.06	34.29	34.06	34.22	34.22	1.11%	5,435
Dec 4, 2025	33.82	33.86	33.74	33.85	33.85	-0.40%	3,327
Dec 3, 2025	33.85	33.98	33.68	33.98	33.98	0.83%	12,972
Dec 2, 2025	33.74	33.86	33.70	33.70	33.70	0.25%	7,312
Dec 1, 2025	33.45	33.62	33.36	33.62	33.62	-0.50%	9,229
Nov 28, 2025	33.50	33.79	33.50	33.79	33.79	0.24%	6,064
Nov 27, 2025	33.73	33.77	33.65	33.71	33.71	0.03%	3,036
Nov 26, 2025	33.46	33.70	33.38	33.70	33.70	1.49%	14,525
Nov 25, 2025	33.13	33.20	32.98	33.20	33.20	-0.27%	11,424
Nov 24, 2025	33.01	33.29	32.83	33.29	33.29	0.99%	6,423
Nov 21, 2025	32.66	32.97	32.47	32.97	32.97	-0.80%	15,868
Nov 20, 2025	33.71	33.76	33.23	33.23	33.23	0.18%	8,785
Nov 19, 2025	33.18	33.43	33.10	33.17	33.17	-0.64%	10,105
Nov 18, 2025	33.30	33.39	33.18	33.39	33.39	-1.91%	6,087
Nov 17, 2025	34.18	34.27	33.95	34.04	34.04	0.10%	11,145
Nov 14, 2025	33.71	34.20	33.54	34.00	34.00	-0.85%	12,962
Nov 13, 2025	34.77	34.78	34.27	34.29	34.29	-1.45%	9,993
Nov 12, 2025	34.79	34.82	34.69	34.80	34.80	0.51%	6,048
Nov 11, 2025	34.65	34.67	34.54	34.62	34.62	0.26%	11,821
Nov 10, 2025	34.45	34.62	34.45	34.53	34.53	2.86%	9,613
Nov 7, 2025	34.03	34.03	33.48	33.57	33.57	-1.60%	17,233
Nov 6, 2025	34.52	34.60	34.11	34.12	34.12	-1.87%	61,955
Nov 5, 2025	34.31	34.84	34.31	34.77	34.77	-0.36%	40,483
Nov 4, 2025	34.75	34.94	34.53	34.89	34.89	-1.44%	16,276
Nov 3, 2025	35.48	35.59	35.28	35.40	35.40	1.52%	28,022
Oct 31, 2025	34.84	34.92	34.74	34.87	34.87	0.37%	14,565
Oct 30, 2025	34.67	34.74	34.51	34.74	34.74	-0.56%	16,459
Oct 29, 2025	34.67	34.94	34.62	34.94	34.94	1.11%	17,604
Oct 28, 2025	34.36	34.57	34.29	34.55	34.55	-0.04%	15,632
Oct 27, 2025	34.57	34.59	34.46	34.57	34.57	1.27%	51,297
Oct 24, 2025	34.08	34.13	33.95	34.13	34.13	1.10%	15,637
Oct 23, 2025	33.76	33.88	33.67	33.76	33.76	0.36%	8,894
Oct 22, 2025	33.87	33.88	33.64	33.64	33.64	-0.40%	14,318
Oct 21, 2025	33.81	33.82	33.62	33.78	33.78	-0.12%	11,021
Oct 20, 2025	33.56	33.87	33.52	33.82	33.82	1.99%	17,557
Oct 17, 2025	32.96	33.24	32.62	33.16	33.16	-0.78%	58,203