ETR:VGEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.48	52.54	52.40	52.45	-	-0.10%	2,117
Sep 22, 2026	52.08	52.83	51.75	52.50	52.50	0.86%	42,268
Sep 21, 2026	51.58	52.15	51.49	52.05	52.05	3.54%	28,688
Sep 18, 2026	50.85	50.85	50.27	50.27	50.27	-1.35%	8,274
Sep 17, 2026	50.21	51.02	50.09	50.96	50.96	1.62%	30,933
Sep 16, 2026	50.17	50.26	49.87	50.15	50.15	1.13%	5,910
Sep 15, 2026	49.79	50.02	49.40	49.59	49.59	-0.45%	9,616
Sep 14, 2026	50.37	50.46	49.54	49.82	49.82	-3.48%	10,162
Sep 11, 2026	51.30	51.75	51.15	51.61	51.61	1.39%	20,213
Sep 10, 2026	51.98	52.07	50.81	50.90	50.90	-2.32%	31,866
Sep 9, 2026	52.53	52.61	51.88	52.11	52.11	-0.44%	9,414
Sep 8, 2026	52.14	52.52	51.79	52.34	52.34	-0.21%	8,764
Sep 7, 2026	52.50	52.50	52.20	52.45	52.45	1.81%	15,638
Sep 4, 2026	50.87	51.65	50.74	51.52	51.52	1.74%	33,159
Sep 3, 2026	50.19	50.64	50.01	50.64	50.64	0.38%	22,827
Sep 2, 2026	50.00	50.47	49.64	50.45	50.45	0.24%	14,436
Sep 1, 2026	50.94	50.99	50.19	50.33	50.33	-0.55%	27,305
Aug 31, 2026	51.01	51.09	50.57	50.61	50.61	-0.67%	19,467
Aug 28, 2026	50.82	51.01	50.58	50.95	50.95	0.49%	6,667
Aug 27, 2026	50.92	51.07	50.44	50.70	50.70	0.16%	25,236
Aug 26, 2026	50.57	50.71	50.42	50.62	50.62	-0.02%	12,004
Aug 25, 2026	50.44	50.70	50.17	50.63	50.63	2.07%	22,147
Aug 24, 2026	50.04	50.28	49.27	49.61	49.61	-2.72%	26,518
Aug 21, 2026	50.96	51.00	50.39	50.99	50.99	1.99%	41,306
Aug 20, 2026	50.25	50.25	49.45	50.00	50.00	1.27%	14,177
Aug 19, 2026	49.47	50.07	49.20	49.37	49.37	0.33%	67,726
Aug 18, 2026	50.25	50.35	49.14	49.21	49.21	-4.98%	39,258
Aug 17, 2026	51.22	51.88	50.92	51.79	51.79	2.74%	43,719
Aug 14, 2026	50.54	50.95	50.39	50.41	50.41	0.02%	17,338
Aug 13, 2026	50.00	50.77	49.76	50.40	50.40	1.20%	32,244
Aug 12, 2026	49.28	50.00	49.23	49.80	49.80	2.45%	18,593
Aug 11, 2026	48.33	48.88	48.18	48.61	48.61	1.30%	20,584
Aug 10, 2026	48.21	48.30	47.81	47.99	47.99	-0.79%	19,011
Aug 7, 2026	48.23	48.99	47.91	48.37	48.37	-0.42%	22,468
Aug 6, 2026	48.01	48.79	47.58	48.57	48.57	-1.21%	64,461
Aug 5, 2026	49.20	49.34	48.64	49.17	49.17	-0.02%	102,841
Aug 4, 2026	48.21	49.18	47.83	49.18	49.18	4.36%	51,472
Aug 3, 2026	47.75	47.75	46.21	47.12	47.12	-0.56%	94,549
Jul 31, 2026	48.67	48.89	47.12	47.39	47.39	0.96%	51,112
Jul 30, 2026	44.96	47.03	44.69	46.94	46.94	2.59%	157,184
Jul 29, 2026	45.97	46.37	45.34	45.75	45.75	-2.75%	49,261
Jul 28, 2026	46.71	47.05	46.04	47.05	47.05	-0.64%	50,278
Jul 27, 2026	49.01	49.08	47.31	47.35	47.35	-2.42%	43,182
Jul 24, 2026	48.52	49.13	48.01	48.53	48.53	-1.33%	33,665
Jul 23, 2026	49.99	50.23	48.98	49.18	49.18	-0.57%	30,328
Jul 22, 2026	48.84	49.54	48.47	49.46	49.46	0.06%	73,469
Jul 21, 2026	48.79	49.49	48.66	49.43	49.43	2.71%	29,008
Jul 20, 2026	47.37	48.39	47.37	48.13	48.13	1.68%	45,308
Jul 17, 2026	46.59	47.79	46.23	47.33	47.33	-1.85%	133,603
Jul 16, 2026	48.40	48.49	47.64	48.22	48.22	-1.28%	56,690