ETR:VHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	27.13	27.46	26.96	27.46	27.46	-5.93%	325
Sep 11, 2026	27.12	29.19	27.10	29.19	29.19	7.87%	8
Sep 10, 2026	27.14	27.14	26.72	27.06	27.06	-1.00%	21
Sep 8, 2026	27.79	27.79	27.38	27.42	27.33	-1.26%	978
Sep 7, 2026	27.77	27.77	27.77	27.77	27.68	3.35%	-
Sep 4, 2026	26.83	27.10	26.83	26.87	26.79	1.63%	558
Sep 3, 2026	26.32	26.50	26.27	26.44	26.36	-	74
Sep 2, 2026	26.14	26.44	26.14	26.44	26.36	2.48%	239
Sep 1, 2026	25.76	25.80	25.76	25.80	25.72	-0.73%	332
Aug 31, 2026	26.98	26.98	25.93	25.99	25.91	-2.91%	635
Aug 28, 2026	27.02	27.02	26.77	26.77	26.69	-1.14%	4
Aug 27, 2026	27.40	27.40	26.78	27.08	27.00	2.54%	955
Aug 26, 2026	27.28	27.28	26.20	26.41	26.33	-1.16%	334
Aug 25, 2026	26.76	26.76	26.64	26.72	26.64	3.05%	264
Aug 24, 2026	26.99	26.99	25.83	25.93	25.85	-3.17%	1,252
Aug 21, 2026	27.29	27.29	26.56	26.78	26.70	-9.16%	1,277
Aug 19, 2026	28.79	29.48	28.76	29.48	29.39	1.03%	1,054
Aug 18, 2026	29.80	29.80	29.18	29.18	29.09	-5.96%	1,967
Aug 17, 2026	31.47	31.47	31.03	31.03	30.93	3.95%	812
Aug 14, 2026	30.43	30.47	29.74	29.85	29.76	-0.07%	1,414
Aug 13, 2026	29.12	30.04	29.12	29.87	29.78	1.15%	293
Aug 12, 2026	30.30	30.68	29.53	29.53	29.44	1.93%	322
Aug 11, 2026	29.04	29.16	28.97	28.97	28.88	-0.79%	149
Aug 10, 2026	30.86	31.10	29.20	29.20	29.11	-2.01%	1,040
Aug 7, 2026	29.06	29.80	29.06	29.80	29.71	-9.01%	1,573
Aug 5, 2026	32.75	32.75	32.75	32.75	32.65	-2.62%	80
Aug 4, 2026	31.09	33.63	31.09	33.63	33.52	10.55%	377
Aug 3, 2026	30.41	30.42	29.31	30.42	30.32	13.98%	899
Jul 30, 2026	26.69	26.69	26.69	26.69	26.61	-0.56%	19
Jul 29, 2026	28.04	28.04	26.84	26.84	26.76	-21.04%	413
Jul 24, 2026	35.82	35.82	33.99	33.99	33.88	-4.09%	256
Jul 23, 2026	34.91	35.44	34.91	35.44	35.33	4.45%	705
Jul 22, 2026	34.26	34.49	33.93	33.93	33.82	-1.57%	252
Jul 21, 2026	34.11	34.47	34.11	34.47	34.36	9.99%	99
Jul 17, 2026	31.34	31.34	31.34	31.34	31.24	-4.39%	-
Jul 16, 2026	33.06	33.06	32.78	32.78	32.68	-11.21%	1,900
Jul 14, 2026	37.90	37.90	35.72	36.92	36.80	-1.18%	216
Jul 13, 2026	36.99	37.36	36.99	37.36	37.24	-2.68%	317
Jul 10, 2026	38.39	38.39	38.39	38.39	38.27	7.29%	-
Jul 8, 2026	36.50	36.50	35.78	35.78	35.67	-0.94%	211
Jul 7, 2026	35.47	36.12	35.45	36.12	36.01	-14.85%	827
Jul 6, 2026	41.56	42.42	41.14	42.42	42.29	4.00%	240
Jul 3, 2026	40.79	40.79	40.79	40.79	40.66	-7.88%	100
Jul 2, 2026	44.28	44.28	44.28	44.28	44.14	-3.49%	95
Jul 1, 2026	47.45	47.45	45.88	45.88	45.74	1.57%	230
Jun 30, 2026	45.67	46.29	43.57	45.17	45.03	-6.11%	45,872
Jun 29, 2026	48.11	48.11	48.11	48.11	47.96	-1.90%	59
Jun 26, 2026	50.86	50.86	48.08	49.04	48.89	-8.75%	489
Jun 25, 2026	53.74	53.74	53.74	53.74	53.57	0.52%	-
Jun 24, 2026	53.46	53.46	53.46	53.46	53.29	3.48%	100