ETR:VGEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.92	41.05	40.32	40.97	-	4.94%	110,137
Mar 31, 2026	38.75	39.30	38.66	39.04	39.04	-1.49%	22,235
Mar 30, 2026	39.46	39.85	39.21	39.63	39.63	-0.05%	15,969
Mar 27, 2026	40.05	40.08	39.46	39.65	39.65	-0.29%	9,975
Mar 26, 2026	40.46	40.46	39.77	39.77	39.77	-3.48%	14,171
Mar 25, 2026	41.20	41.41	40.66	41.20	41.20	1.15%	13,783
Mar 24, 2026	40.97	41.00	40.28	40.73	40.73	-0.94%	52,154
Mar 23, 2026	40.18	41.95	39.58	41.12	41.12	1.02%	54,055
Mar 20, 2026	41.98	42.04	40.70	40.70	40.70	-2.36%	19,846
Mar 19, 2026	42.10	42.19	41.07	41.69	41.69	-1.20%	38,859
Mar 18, 2026	43.23	43.28	42.19	42.19	42.19	-0.75%	20,155
Mar 17, 2026	42.05	42.77	41.97	42.51	42.51	1.44%	11,796
Mar 16, 2026	41.54	42.30	41.37	41.91	41.91	2.08%	24,152
Mar 13, 2026	40.81	41.45	40.67	41.05	41.05	0.12%	28,616
Mar 12, 2026	42.02	42.02	40.66	41.00	41.00	-2.21%	25,088
Mar 11, 2026	41.91	42.28	41.58	41.93	41.93	-1.20%	25,833
Mar 10, 2026	41.97	42.50	41.54	42.44	42.44	3.25%	44,026
Mar 9, 2026	39.94	41.10	39.79	41.10	41.10	0.76%	28,182
Mar 6, 2026	41.77	41.81	39.99	40.79	40.79	-0.87%	70,449
Mar 5, 2026	42.11	42.39	40.81	41.15	41.15	-2.82%	42,568
Mar 4, 2026	40.39	42.42	40.38	42.35	42.35	1.05%	89,059
Mar 3, 2026	42.74	42.78	40.86	41.91	41.91	-5.19%	179,605
Mar 2, 2026	44.02	44.39	43.75	44.20	44.20	-1.36%	113,175
Feb 27, 2026	45.04	45.07	44.42	44.81	44.81	0.13%	83,803
Feb 26, 2026	45.37	45.51	44.14	44.75	44.75	0.58%	145,439
Feb 25, 2026	44.21	44.59	44.17	44.49	44.49	1.59%	45,113
Feb 24, 2026	43.34	43.88	43.30	43.80	43.80	2.07%	46,353
Feb 23, 2026	43.03	43.20	42.77	42.91	42.91	-0.81%	42,559
Feb 20, 2026	42.75	43.26	42.53	43.26	43.26	2.50%	15,595
Feb 19, 2026	42.36	42.36	42.01	42.20	42.20	0.38%	23,385
Feb 18, 2026	41.60	42.06	41.50	42.04	42.04	1.01%	80,725
Feb 17, 2026	41.79	41.79	41.07	41.62	41.62	-0.08%	35,636
Feb 16, 2026	41.78	41.87	41.63	41.66	41.66	0.69%	16,713
Feb 13, 2026	41.17	41.37	40.65	41.37	41.37	0.46%	46,363
Feb 12, 2026	41.63	41.83	41.09	41.18	41.18	0.68%	52,482
Feb 11, 2026	40.49	41.02	40.46	40.90	40.90	2.14%	25,643
Feb 10, 2026	39.99	40.14	39.93	40.05	40.05	-0.67%	61,789
Feb 9, 2026	40.04	40.33	39.70	40.32	40.32	0.62%	31,478
Feb 6, 2026	38.96	40.07	38.90	40.07	40.07	1.38%	43,368
Feb 5, 2026	39.74	39.74	39.03	39.52	39.52	-1.11%	86,334
Feb 4, 2026	40.56	40.61	39.89	39.97	39.97	-0.35%	34,904
Feb 3, 2026	40.31	40.33	39.93	40.11	40.11	1.39%	20,178
Feb 2, 2026	38.53	39.56	38.48	39.56	39.56	-0.33%	65,429
Jan 30, 2026	39.53	39.90	39.46	39.69	39.69	0.71%	43,105
Jan 29, 2026	39.89	39.99	39.18	39.41	39.41	-0.43%	28,637
Jan 28, 2026	39.72	39.73	39.47	39.58	39.58	1.00%	49,756
Jan 27, 2026	39.15	39.19	39.04	39.19	39.19	1.34%	40,844
Jan 26, 2026	38.56	38.70	38.38	38.67	38.67	0.03%	20,456
Jan 23, 2026	38.45	38.66	38.29	38.66	38.66	0.57%	19,189
Jan 22, 2026	38.34	38.48	38.26	38.44	38.44	0.60%	25,007