ETR:VGEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	50.68	50.79	50.32	50.75	50.75	0.85%	21,711
May 13, 2026	50.09	50.32	49.56	50.32	50.32	4.01%	46,423
May 12, 2026	49.11	49.45	48.22	48.38	48.38	-4.86%	67,879
May 11, 2026	50.24	50.88	50.07	50.85	50.85	1.71%	29,465
May 8, 2026	49.04	50.06	48.98	50.00	50.00	1.83%	25,840
May 7, 2026	49.84	49.93	49.03	49.10	49.10	-0.62%	28,806
May 6, 2026	48.81	49.87	48.79	49.40	49.40	3.31%	36,481
May 5, 2026	46.33	47.82	46.33	47.82	47.82	2.72%	39,331
May 4, 2026	46.51	46.83	46.00	46.55	46.55	2.31%	30,724
Apr 30, 2026	44.98	45.53	44.98	45.50	45.50	1.45%	24,316
Apr 29, 2026	45.28	45.31	44.77	44.85	44.85	0.54%	11,465
Apr 28, 2026	45.28	45.32	44.51	44.61	44.61	-1.15%	26,547
Apr 27, 2026	45.20	45.37	45.09	45.13	45.13	0.70%	19,226
Apr 24, 2026	44.65	45.10	44.53	44.82	44.82	-1.09%	24,312
Apr 23, 2026	44.85	45.31	44.58	45.31	45.31	0.73%	20,857
Apr 22, 2026	44.71	45.00	44.50	44.98	44.98	1.40%	15,963
Apr 21, 2026	44.77	45.05	44.35	44.36	44.36	-0.48%	9,567
Apr 20, 2026	44.28	44.70	44.13	44.58	44.58	-1.14%	13,718
Apr 17, 2026	43.95	45.30	43.88	45.09	45.09	1.99%	35,506
Apr 16, 2026	44.23	44.27	43.92	44.21	44.21	0.95%	20,629
Apr 15, 2026	43.88	43.88	43.61	43.80	43.80	-0.08%	24,069
Apr 14, 2026	43.27	43.83	43.27	43.83	43.83	2.03%	26,962
Apr 13, 2026	42.62	43.05	42.51	42.96	42.96	-0.44%	26,823
Apr 10, 2026	42.97	43.32	42.96	43.15	43.15	0.07%	38,478
Apr 9, 2026	42.75	43.12	42.56	43.12	43.12	0.36%	53,316
Apr 8, 2026	43.09	43.49	42.92	42.97	42.97	5.68%	39,131
Apr 7, 2026	41.00	41.40	40.38	40.66	40.66	0.59%	107,158
Apr 2, 2026	39.50	40.45	39.33	40.42	40.42	-1.35%	84,124
Apr 1, 2026	40.92	41.05	40.32	40.97	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