ETR:VGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.80	33.12	32.42	33.12	33.12	-0.44%	7,346
Apr 1, 2026	33.31	33.31	32.92	33.26	33.26	2.72%	26,656
Mar 31, 2026	32.24	32.53	32.24	32.38	32.38	0.45%	2,390
Mar 30, 2026	31.74	32.24	31.74	32.24	32.24	1.22%	7,402
Mar 27, 2026	32.24	32.24	31.75	31.85	31.85	-1.42%	6,542
Mar 26, 2026	32.50	32.50	32.24	32.31	32.31	-1.40%	10,836
Mar 25, 2026	32.82	32.91	32.58	32.77	32.77	1.63%	2,868
Mar 24, 2026	32.38	32.41	31.93	32.24	32.24	-0.19%	7,035
Mar 23, 2026	31.32	32.84	31.24	32.30	32.30	1.17%	19,042
Mar 20, 2026	32.98	33.06	31.93	31.93	31.93	-2.21%	18,604
Mar 19, 2026	33.13	33.13	32.57	32.65	32.65	-3.00%	8,168
Mar 18, 2026	34.14	34.23	33.65	33.66	33.56	-0.84%	2,444
Mar 17, 2026	33.65	34.00	33.59	33.94	33.85	0.67%	1,740
Mar 16, 2026	33.56	33.85	33.38	33.72	33.62	0.39%	9,332
Mar 13, 2026	33.44	33.88	33.30	33.59	33.49	-0.44%	7,639
Mar 12, 2026	33.62	33.78	33.57	33.74	33.64	-0.10%	1,937
Mar 11, 2026	33.88	33.98	33.64	33.77	33.68	-1.37%	6,135
Mar 10, 2026	34.13	34.28	34.02	34.24	34.14	2.55%	8,950
Mar 9, 2026	32.86	33.45	32.84	33.39	33.30	-0.99%	8,951
Mar 6, 2026	34.23	34.30	33.42	33.73	33.63	-0.95%	16,439
Mar 5, 2026	34.44	34.81	33.98	34.05	33.95	-1.83%	7,888
Mar 4, 2026	34.19	34.69	34.08	34.69	34.59	1.79%	17,007
Mar 3, 2026	34.61	34.61	33.77	34.08	33.98	-3.54%	29,974
Mar 2, 2026	35.36	35.60	35.21	35.33	35.23	-2.36%	13,929
Feb 27, 2026	36.21	36.34	36.11	36.18	36.08	0.19%	2,230
Feb 26, 2026	35.89	36.16	35.89	36.11	36.01	0.29%	917
Feb 25, 2026	35.88	36.02	35.78	36.01	35.90	0.61%	7,103
Feb 24, 2026	35.73	35.88	35.64	35.79	35.68	0.08%	1,229
Feb 23, 2026	35.92	35.99	35.70	35.76	35.66	-0.97%	5,531
Feb 20, 2026	35.82	36.13	35.79	36.11	36.00	0.87%	4,010
Feb 19, 2026	36.03	36.03	35.78	35.80	35.69	-0.60%	3,333
Feb 18, 2026	35.82	36.03	35.77	36.01	35.91	1.00%	2,321
Feb 17, 2026	35.35	35.66	35.31	35.66	35.56	0.83%	5,886
Feb 16, 2026	35.68	35.70	35.34	35.36	35.26	-0.55%	12,758
Feb 13, 2026	35.48	35.56	35.36	35.56	35.46	0.14%	5,040
Feb 12, 2026	35.87	36.03	35.47	35.51	35.41	-0.31%	3,923
Feb 11, 2026	35.71	35.75	35.54	35.62	35.52	-0.42%	2,535
Feb 10, 2026	35.69	35.85	35.67	35.77	35.67	-0.04%	8,325
Feb 9, 2026	35.57	35.78	35.39	35.78	35.68	1.27%	8,593
Feb 6, 2026	34.96	35.34	34.96	35.33	35.23	0.80%	2,017
Feb 5, 2026	35.20	35.29	34.79	35.05	34.95	-0.47%	5,866
Feb 4, 2026	35.45	35.50	35.22	35.22	35.12	-0.52%	12,302
Feb 3, 2026	35.65	35.79	35.32	35.40	35.30	0.01%	10,473
Feb 2, 2026	34.83	35.48	34.83	35.40	35.30	1.07%	16,491
Jan 30, 2026	34.85	35.05	34.84	35.02	34.92	0.99%	1,674
Jan 29, 2026	35.16	35.28	34.66	34.68	34.58	-1.96%	8,843
Jan 28, 2026	35.46	35.51	35.27	35.37	35.27	-0.21%	5,046
Jan 27, 2026	35.59	35.59	35.39	35.45	35.35	-0.06%	7,267
Jan 26, 2026	35.38	35.51	35.30	35.47	35.37	0.30%	9,779
Jan 23, 2026	35.26	35.40	35.25	35.36	35.26	0.10%	3,360