ETR:VHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	26.99	26.99	26.99	26.99	-	0.78%	-
Aug 21, 2026	27.29	27.29	26.56	26.78	26.78	-9.16%	1,277
Aug 19, 2026	28.79	29.48	28.76	29.48	29.48	1.03%	1,054
Aug 18, 2026	29.80	29.80	29.18	29.18	29.18	-5.96%	1,967
Aug 17, 2026	31.47	31.47	31.03	31.03	31.03	3.95%	812
Aug 14, 2026	30.43	30.47	29.74	29.85	29.85	-0.07%	1,414
Aug 13, 2026	29.12	30.04	29.12	29.87	29.87	1.15%	293
Aug 12, 2026	30.30	30.68	29.53	29.53	29.53	1.93%	322
Aug 11, 2026	29.04	29.16	28.97	28.97	28.97	-0.79%	149
Aug 10, 2026	30.86	31.10	29.20	29.20	29.20	-2.01%	1,040
Aug 7, 2026	29.06	29.80	29.06	29.80	29.80	-9.01%	1,573
Aug 5, 2026	32.75	32.75	32.75	32.75	32.75	-2.62%	80
Aug 4, 2026	31.09	33.63	31.09	33.63	33.63	10.55%	377
Aug 3, 2026	30.41	30.42	29.31	30.42	30.42	13.98%	899
Jul 30, 2026	26.69	26.69	26.69	26.69	26.69	-0.56%	19
Jul 29, 2026	28.04	28.04	26.84	26.84	26.84	-21.04%	413
Jul 24, 2026	35.82	35.82	33.99	33.99	33.99	-4.09%	256
Jul 23, 2026	34.91	35.44	34.91	35.44	35.44	4.45%	705
Jul 22, 2026	34.26	34.49	33.93	33.93	33.93	-1.57%	252
Jul 21, 2026	34.11	34.47	34.11	34.47	34.47	9.99%	99
Jul 17, 2026	31.34	31.34	31.34	31.34	31.34	-4.39%	-
Jul 16, 2026	33.06	33.06	32.78	32.78	32.78	-11.21%	1,900
Jul 14, 2026	37.90	37.90	35.72	36.92	36.92	-1.18%	216
Jul 13, 2026	36.99	37.36	36.99	37.36	37.36	-2.68%	317
Jul 10, 2026	38.39	38.39	38.39	38.39	38.39	7.29%	-
Jul 8, 2026	36.50	36.50	35.78	35.78	35.78	-0.94%	211
Jul 7, 2026	35.47	36.12	35.45	36.12	36.12	-14.85%	827
Jul 6, 2026	41.56	42.42	41.14	42.42	42.42	4.00%	240
Jul 3, 2026	40.79	40.79	40.79	40.79	40.79	-7.88%	100
Jul 2, 2026	44.28	44.28	44.28	44.28	44.28	-3.49%	95
Jul 1, 2026	47.45	47.45	45.88	45.88	45.88	1.57%	230
Jun 30, 2026	45.67	46.29	43.57	45.17	45.17	-6.11%	45,872
Jun 29, 2026	48.11	48.11	48.11	48.11	48.11	-1.90%	59
Jun 26, 2026	50.86	50.86	48.08	49.04	49.04	-8.75%	489
Jun 25, 2026	53.74	53.74	53.74	53.74	53.74	0.52%	-
Jun 24, 2026	53.46	53.46	53.46	53.46	53.46	3.48%	100
Jun 23, 2026	52.12	52.42	51.66	51.66	51.66	-14.30%	106
Jun 22, 2026	60.04	60.28	59.60	60.28	60.28	15.10%	483
Jun 16, 2026	52.96	52.96	52.44	52.46	52.37	7.04%	261
Jun 15, 2026	49.01	49.01	49.01	49.01	48.93	-1.47%	300
Jun 12, 2026	49.74	49.74	49.74	49.74	49.66	1.55%	40
Jun 11, 2026	48.98	48.98	48.98	48.98	48.90	-0.73%	500
Jun 10, 2026	49.58	49.58	49.34	49.34	49.26	-9.37%	1,195
Jun 9, 2026	54.60	54.60	54.44	54.44	54.35	2.91%	612