ETR:VGEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	42.56	42.85	42.56	42.83	42.83	0.85%	5,471
Sep 25, 2025	42.58	42.64	42.40	42.47	42.47	-0.56%	21,876
Sep 24, 2025	42.73	42.84	42.64	42.71	42.71	-0.28%	28,220
Sep 23, 2025	42.77	42.98	42.77	42.83	42.83	0.33%	28,468
Sep 22, 2025	42.78	42.78	42.59	42.69	42.69	-0.21%	33,000
Sep 19, 2025	42.84	42.97	42.78	42.78	42.78	-0.14%	26,336
Sep 18, 2025	42.66	42.90	42.65	42.84	42.84	0.42%	14,454
Sep 17, 2025	42.71	42.76	42.62	42.66	42.50	-0.02%	17,681
Sep 16, 2025	43.12	43.14	42.65	42.67	42.50	-1.14%	36,424
Sep 15, 2025	43.11	43.27	43.06	43.16	42.99	0.42%	43,319
Sep 12, 2025	43.07	43.08	42.89	42.98	42.82	-0.14%	27,640
Sep 11, 2025	42.88	43.04	42.83	43.04	42.88	0.56%	16,663
Sep 10, 2025	42.96	43.05	42.78	42.80	42.63	-	16,591
Sep 9, 2025	42.82	42.93	42.69	42.80	42.63	0.07%	16,504
Sep 8, 2025	42.73	42.77	42.63	42.77	42.61	0.45%	29,321
Sep 5, 2025	42.75	42.78	42.48	42.58	42.42	-0.05%	20,425
Sep 4, 2025	42.38	42.64	42.37	42.60	42.44	0.59%	28,600
Sep 3, 2025	42.30	42.43	42.15	42.35	42.19	0.69%	19,844
Sep 2, 2025	42.65	42.65	42.06	42.06	41.90	-1.52%	91,951
Sep 1, 2025	42.74	42.78	42.64	42.71	42.55	0.26%	41,653
Aug 29, 2025	42.80	42.83	42.58	42.60	42.43	-0.65%	17,175
Aug 28, 2025	43.08	43.08	42.84	42.88	42.71	-0.16%	14,763
Aug 27, 2025	43.02	43.06	42.87	42.95	42.78	0.14%	18,594
Aug 26, 2025	42.97	43.03	42.84	42.89	42.73	-0.72%	33,802
Aug 25, 2025	43.37	43.42	43.20	43.20	43.04	-0.58%	19,667
Aug 22, 2025	43.21	43.58	43.21	43.45	43.29	0.39%	8,642
Aug 21, 2025	43.26	43.28	43.10	43.28	43.11	0.02%	19,131
Aug 20, 2025	43.02	43.29	43.00	43.27	43.10	0.16%	45,158
Aug 19, 2025	42.92	43.20	42.89	43.20	43.03	0.84%	48,273
Aug 18, 2025	42.88	42.88	42.72	42.84	42.68	-0.02%	24,917
Aug 15, 2025	43.07	43.07	42.81	42.85	42.68	-0.02%	40,759
Aug 14, 2025	42.64	42.86	42.64	42.86	42.70	0.68%	16,889
Aug 13, 2025	42.49	42.58	42.49	42.57	42.41	0.59%	12,897
Aug 12, 2025	42.41	42.41	42.20	42.32	42.16	0.21%	7,349
Aug 11, 2025	42.41	42.41	42.21	42.23	42.07	-0.02%	9,104
Aug 8, 2025	42.26	42.35	42.19	42.24	42.08	0.14%	11,402
Aug 7, 2025	41.84	42.26	41.82	42.18	42.02	0.96%	12,284
Aug 6, 2025	41.92	41.95	41.73	41.78	41.62	0.02%	35,973
Aug 5, 2025	41.92	41.97	41.74	41.77	41.61	0.12%	53,346
Aug 4, 2025	41.39	41.73	41.38	41.72	41.56	1.29%	28,693
Aug 1, 2025	41.70	41.75	41.05	41.19	41.03	-2.37%	56,526
Jul 31, 2025	42.60	42.71	42.17	42.19	42.03	-0.75%	24,594
Jul 30, 2025	42.45	42.61	42.42	42.51	42.34	0.02%	22,283
Jul 29, 2025	42.50	42.71	42.49	42.50	42.34	0.26%	19,064
Jul 28, 2025	42.87	42.87	42.35	42.39	42.23	-0.16%	16,784
Jul 25, 2025	42.39	42.52	42.33	42.46	42.30	-0.23%	56,219
Jul 24, 2025	42.73	42.77	42.55	42.56	42.40	0.14%	17,355
Jul 23, 2025	42.39	42.56	42.37	42.50	42.33	1.09%	6,718
Jul 22, 2025	42.11	42.11	41.93	42.04	41.88	-0.31%	11,352
Jul 21, 2025	42.25	42.25	42.08	42.17	42.01	-0.07%	16,699