ETR:VGEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.19	47.23	46.66	47.23	47.23	0.98%	19,323
Oct 22, 2026	46.85	47.13	46.65	46.77	46.77	-2.36%	13,360
Oct 21, 2026	47.84	48.22	47.56	47.90	47.90	1.42%	32,018
Oct 20, 2026	47.09	47.55	46.55	47.23	47.23	-2.13%	18,803
Oct 19, 2026	47.78	48.26	47.66	48.26	48.26	2.26%	15,941
Oct 16, 2026	47.32	47.36	46.87	47.19	47.19	0.02%	16,745
Oct 15, 2026	46.59	47.30	46.24	47.18	47.18	-3.05%	27,412
Oct 14, 2026	48.75	49.11	48.63	48.67	48.67	-1.08%	22,031
Oct 13, 2026	49.19	49.44	48.94	49.20	49.20	-2.08%	29,721
Oct 12, 2026	50.61	50.79	50.08	50.24	50.24	-1.66%	26,382
Oct 9, 2026	51.10	51.31	50.95	51.09	51.09	0.37%	27,586
Oct 8, 2026	51.17	51.29	50.90	50.90	50.90	-2.55%	7,316
Oct 7, 2026	52.19	52.43	51.65	52.23	52.23	-0.95%	18,966
Oct 6, 2026	52.92	52.99	52.65	52.73	52.73	-0.81%	13,670
Oct 5, 2026	53.12	53.37	53.01	53.16	53.16	0.68%	25,220
Oct 2, 2026	52.35	53.10	52.35	52.80	52.80	2.48%	19,524
Oct 1, 2026	51.92	51.92	51.35	51.52	51.52	0.14%	12,062
Sep 30, 2026	51.86	51.94	51.36	51.45	51.45	-1.04%	29,950
Sep 29, 2026	51.84	52.23	51.79	51.99	51.99	1.25%	74,447
Sep 28, 2026	51.57	51.71	50.99	51.35	51.35	-0.95%	46,830
Sep 25, 2026	51.87	52.02	51.56	51.84	51.84	0.95%	30,363
Sep 24, 2026	51.68	51.97	51.35	51.35	51.35	-1.42%	16,377
Sep 23, 2026	52.48	52.54	51.90	52.09	52.09	-0.78%	28,038
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