ETR:VOOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.14	18.14	18.06	18.08	-	-0.52%	4,004
Sep 22, 2026	18.12	18.18	18.08	18.18	18.18	0.50%	185
Sep 21, 2026	18.02	18.12	18.02	18.09	18.09	0.59%	229
Sep 18, 2026	18.09	18.09	17.98	17.98	17.98	-1.26%	1,155
Sep 17, 2026	18.18	18.21	18.18	18.21	18.21	0.71%	201
Sep 16, 2026	18.06	18.09	18.05	18.08	18.08	0.26%	599
Sep 15, 2026	18.07	18.09	17.99	18.04	18.04	-0.69%	1,854
Sep 14, 2026	18.07	18.16	18.07	18.16	18.16	1.06%	110
Sep 11, 2026	17.96	18.00	17.94	17.97	17.97	0.41%	126
Sep 10, 2026	17.96	17.99	17.90	17.90	17.90	-0.37%	370
Sep 9, 2026	18.12	18.14	17.97	17.97	17.97	-1.24%	158
Sep 8, 2026	18.30	18.32	18.19	18.19	18.19	-0.75%	596
Sep 7, 2026	18.40	18.41	18.33	18.33	18.33	-0.47%	1,158
Sep 4, 2026	18.45	18.47	18.42	18.42	18.42	-0.40%	2,846
Sep 3, 2026	18.38	18.49	18.38	18.49	18.49	0.39%	702
Sep 2, 2026	18.38	18.46	18.38	18.42	18.42	0.08%	881
Sep 1, 2026	18.48	18.50	18.37	18.40	18.40	-0.22%	1,255
Aug 31, 2026	18.53	18.59	18.44	18.44	18.44	-1.21%	1,658
Aug 28, 2026	18.59	18.67	18.54	18.67	18.67	0.91%	91
Aug 27, 2026	18.59	18.59	18.50	18.50	18.50	-0.76%	209
Aug 26, 2026	18.66	18.71	18.64	18.64	18.64	-0.14%	1,022
Aug 25, 2026	18.68	18.70	18.63	18.67	18.67	0.44%	1,228
Aug 24, 2026	18.56	18.62	18.52	18.59	18.59	0.05%	280
Aug 21, 2026	18.45	18.58	18.45	18.58	18.58	0.39%	1,043
Aug 20, 2026	18.51	18.51	18.44	18.51	18.51	-0.34%	51
Aug 19, 2026	18.51	18.57	18.51	18.57	18.57	0.10%	9
Aug 18, 2026	18.54	18.57	18.54	18.55	18.55	-0.02%	441
Aug 17, 2026	18.66	18.66	18.56	18.56	18.56	-0.58%	809
Aug 14, 2026	18.73	18.73	18.66	18.66	18.66	-0.09%	1,002
Aug 13, 2026	18.69	18.74	18.67	18.68	18.68	0.25%	32
Aug 12, 2026	18.63	18.67	18.62	18.63	18.63	-0.11%	70
Aug 11, 2026	18.66	18.69	18.64	18.65	18.65	-	60
Aug 10, 2026	18.69	18.71	18.64	18.65	18.65	-0.18%	864
Aug 7, 2026	18.67	18.77	18.66	18.69	18.69	0.13%	1,266
Aug 6, 2026	18.68	18.73	18.66	18.66	18.66	0.32%	715
Aug 5, 2026	18.63	18.67	18.60	18.60	18.60	0.45%	864
Aug 4, 2026	18.53	18.53	18.47	18.52	18.52	-0.69%	1,142
Aug 3, 2026	18.52	18.65	18.51	18.65	18.65	1.35%	1,935
Jul 31, 2026	18.55	18.57	18.40	18.40	18.40	-0.26%	379
Jul 30, 2026	18.57	18.67	18.45	18.45	18.45	-1.54%	446
Jul 29, 2026	18.87	18.87	18.74	18.74	18.74	-0.67%	949
Jul 28, 2026	18.61	18.86	18.61	18.86	18.86	1.58%	2,242
Jul 27, 2026	18.36	18.57	18.36	18.57	18.57	1.20%	3,271
Jul 24, 2026	18.17	18.35	18.17	18.35	18.35	1.54%	715
Jul 23, 2026	18.21	18.21	18.07	18.07	18.07	-1.04%	165
Jul 22, 2026	18.16	18.33	18.16	18.26	18.26	0.52%	2,485
Jul 21, 2026	18.20	18.20	18.12	18.17	18.17	-0.23%	187
Jul 20, 2026	18.19	18.30	18.19	18.21	18.21	-0.49%	2,139
Jul 17, 2026	18.30	18.37	18.30	18.30	18.30	0.30%	567
Jul 16, 2026	18.14	18.24	18.08	18.24	18.24	0.20%	269