ETR:VGEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	46.55	47.51	46.55	47.51	47.51	1.45%	22,952
Apr 29, 2026	47.21	47.21	46.74	46.83	46.83	-0.53%	21,755
Apr 28, 2026	47.15	47.35	47.02	47.08	47.08	-0.41%	22,389
Apr 27, 2026	47.46	47.67	47.23	47.27	47.27	-0.26%	19,257
Apr 24, 2026	47.46	47.71	47.20	47.40	47.40	-0.47%	39,598
Apr 23, 2026	47.50	47.74	47.34	47.62	47.62	0.17%	37,759
Apr 22, 2026	47.95	47.95	47.54	47.54	47.54	-0.34%	12,858
Apr 21, 2026	48.20	48.35	47.70	47.70	47.70	-0.90%	30,038
Apr 20, 2026	48.13	48.22	47.98	48.14	48.14	-0.82%	29,816
Apr 17, 2026	47.74	48.54	47.71	48.54	48.54	1.68%	24,589
Apr 16, 2026	47.91	48.03	47.73	47.74	47.74	-0.06%	26,340
Apr 15, 2026	48.02	48.05	47.77	47.77	47.77	-0.41%	41,610
Apr 14, 2026	47.80	48.00	47.80	47.96	47.96	0.89%	15,918
Apr 13, 2026	47.26	47.56	47.17	47.54	47.54	-0.12%	32,255
Apr 10, 2026	47.48	47.83	47.48	47.59	47.59	0.23%	36,878
Apr 9, 2026	47.47	47.48	47.13	47.48	47.48	-0.04%	44,959
Apr 8, 2026	47.41	47.71	47.27	47.50	47.50	3.95%	25,117
Apr 7, 2026	46.22	46.51	45.55	45.70	45.70	-1.03%	47,101
Apr 2, 2026	45.66	46.22	45.48	46.17	46.17	-0.12%	25,571
Apr 1, 2026	46.20	46.26	45.92	46.23	46.23	2.45%	50,809
Mar 31, 2026	44.98	45.36	44.88	45.12	45.12	0.42%	26,910
Mar 30, 2026	44.39	44.93	44.39	44.93	44.93	1.11%	24,376
Mar 27, 2026	44.82	44.82	44.24	44.44	44.44	-0.94%	21,206
Mar 26, 2026	45.10	45.10	44.75	44.86	44.86	-1.23%	20,213
Mar 25, 2026	45.27	45.49	45.12	45.42	45.42	1.66%	33,406
Mar 24, 2026	44.71	44.75	44.19	44.68	44.68	0.30%	38,607
Mar 23, 2026	43.54	45.23	43.15	44.54	44.54	0.79%	48,572
Mar 20, 2026	45.40	45.49	44.19	44.19	44.19	-1.78%	32,845
Mar 19, 2026	45.54	45.62	44.88	44.99	44.99	-2.88%	66,130
Mar 18, 2026	46.88	46.98	46.20	46.33	46.14	-0.76%	11,798
Mar 17, 2026	46.34	46.89	46.33	46.68	46.50	0.61%	10,739
Mar 16, 2026	46.28	46.58	46.00	46.40	46.21	0.39%	38,697
Mar 13, 2026	46.06	46.69	45.93	46.22	46.03	-0.54%	36,723
Mar 12, 2026	46.49	46.71	46.20	46.47	46.28	-0.46%	43,900
Mar 11, 2026	46.61	46.83	46.38	46.68	46.50	-0.63%	46,087
Mar 10, 2026	46.99	47.15	46.65	46.98	46.79	1.91%	69,588
Mar 9, 2026	45.29	46.10	45.20	46.10	45.91	-0.65%	70,960
Mar 6, 2026	46.92	47.07	45.93	46.40	46.21	-0.89%	53,749
Mar 5, 2026	47.29	47.70	46.79	46.81	46.63	-1.33%	31,428
Mar 4, 2026	47.00	47.56	46.81	47.44	47.25	1.30%	48,581
Mar 3, 2026	47.57	47.60	46.50	46.83	46.65	-2.93%	101,820
Mar 2, 2026	48.21	48.48	48.09	48.25	48.06	-1.68%	57,243
Feb 27, 2026	49.07	49.22	48.92	49.07	48.88	0.13%	34,012
Feb 26, 2026	49.02	49.16	48.88	49.01	48.81	-0.12%	31,962
Feb 25, 2026	48.96	49.07	48.90	49.07	48.87	0.75%	25,265
Feb 24, 2026	48.49	48.87	48.45	48.70	48.51	0.19%	43,546
Feb 23, 2026	48.67	48.86	48.54	48.61	48.42	-0.44%	37,965
Feb 20, 2026	48.55	48.90	48.51	48.83	48.63	0.91%	27,720
Feb 19, 2026	48.59	48.63	48.25	48.39	48.20	-0.49%	41,246
Feb 18, 2026	48.28	48.68	48.28	48.63	48.43	1.12%	14,208