ETR:VHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.55	32.55	32.01	32.01	32.01	-1.51%	-
Oct 7, 2026	33.73	33.73	32.50	32.50	32.50	-1.72%	186
Oct 6, 2026	33.31	33.31	33.02	33.07	33.07	-0.24%	796
Oct 5, 2026	34.43	34.43	33.15	33.15	33.15	-2.67%	455
Oct 2, 2026	30.72	34.06	30.72	34.06	34.06	15.69%	502
Oct 1, 2026	29.89	29.89	29.09	29.44	29.44	2.94%	381
Sep 30, 2026	28.52	28.60	28.52	28.60	28.60	-0.63%	-
Sep 29, 2026	28.27	28.92	28.27	28.78	28.78	2.71%	144
Sep 28, 2026	27.85	28.16	27.62	28.02	28.02	-2.13%	1,161
Sep 25, 2026	28.43	28.63	28.28	28.63	28.63	2.29%	-
Sep 24, 2026	28.17	28.27	27.99	27.99	27.99	-2.17%	248
Sep 23, 2026	29.05	29.05	28.61	28.61	28.61	-0.07%	13
Sep 22, 2026	28.30	28.74	28.18	28.63	28.63	0.81%	334
Sep 21, 2026	28.88	29.05	28.40	28.40	28.40	1.68%	35
Sep 18, 2026	28.16	28.21	27.93	27.93	27.93	-0.78%	154
Sep 17, 2026	27.57	28.29	27.57	28.15	28.15	1.44%	180
Sep 16, 2026	27.61	27.79	27.52	27.75	27.75	1.98%	7
Sep 15, 2026	26.72	27.92	26.72	27.21	27.21	-0.91%	838
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