ETR:VGEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.06	34.12	34.06	34.11	-	0.78%	3,347
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
Oct 16, 2025	33.41	33.52	33.41	33.42	33.42	1.12%	15,822
Oct 15, 2025	33.04	33.07	32.97	33.05	33.05	1.61%	7,245
Oct 14, 2025	32.37	32.59	32.26	32.52	32.52	-1.26%	10,474
Oct 13, 2025	32.68	32.94	32.67	32.94	32.94	1.43%	14,690
Oct 10, 2025	33.28	33.35	32.47	32.47	32.47	-2.15%	14,280
Oct 9, 2025	33.23	33.41	33.13	33.19	33.19	-0.29%	13,562
Oct 8, 2025	32.94	33.28	32.86	33.28	33.28	0.68%	11,270
Oct 7, 2025	33.10	33.20	33.04	33.06	33.06	0.05%	8,084
Oct 6, 2025	32.99	33.16	32.91	33.04	33.04	-0.08%	27,615
Oct 3, 2025	32.89	33.07	32.85	33.07	33.07	1.19%	5,386
Oct 2, 2025	32.85	32.85	32.66	32.68	32.68	0.82%	40,648
Oct 1, 2025	32.06	32.41	32.02	32.41	32.41	1.15%	9,267
Sep 30, 2025	32.04	32.08	31.94	32.04	32.04	-0.30%	14,591
Sep 29, 2025	32.09	32.15	31.99	32.14	32.14	1.13%	14,366