ETR:VGEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	48.80	50.12	48.60	50.09	-	0.48%	74,600
Jun 5, 2026	50.91	51.29	49.85	49.85	49.85	-5.41%	200,012
Jun 4, 2026	53.24	53.31	51.91	52.70	52.70	-3.21%	89,715
Jun 3, 2026	54.89	55.04	54.14	54.45	54.45	-0.57%	95,054
Jun 2, 2026	54.30	54.84	54.22	54.76	54.76	0.61%	32,393
Jun 1, 2026	54.50	54.76	53.81	54.43	54.43	2.47%	104,799
May 29, 2026	52.93	53.31	52.85	53.12	53.12	1.16%	32,130
May 28, 2026	51.46	52.55	51.22	52.51	52.51	2.18%	28,106
May 27, 2026	51.98	52.66	51.37	51.39	51.39	-1.17%	39,218
May 26, 2026	51.08	52.08	50.92	52.00	52.00	2.77%	24,261
May 25, 2026	50.68	50.68	50.10	50.60	50.60	0.92%	51,280
May 22, 2026	50.19	50.24	49.82	50.14	50.14	0.92%	27,016
May 21, 2026	49.90	50.18	49.63	49.69	49.69	0.76%	43,065
May 20, 2026	47.86	49.41	47.86	49.31	49.31	2.65%	60,352
May 19, 2026	48.14	48.32	47.37	48.04	48.04	-1.28%	66,956
May 18, 2026	48.87	49.69	48.51	48.66	48.66	-1.15%	49,558
May 15, 2026	49.39	49.48	48.53	49.23	49.23	-3.00%	52,043
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