ETR:VOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	76.00	76.05	73.15	73.55	73.55	-2.65%	224,380
Jun 26, 2026	78.50	79.40	75.30	75.55	75.55	-3.88%	172,932
Jun 25, 2026	77.85	79.95	77.40	78.60	78.60	1.29%	72,831
Jun 24, 2026	79.35	79.35	77.60	77.60	77.60	-2.45%	102,375
Jun 23, 2026	80.55	80.60	79.55	79.55	79.55	-2.81%	77,650
Jun 22, 2026	81.90	82.15	79.65	81.85	81.85	-	136,624
Jun 19, 2026	81.85	83.15	81.40	81.85	81.85	1.87%	236,856
Jun 18, 2026	87.55	87.55	84.50	85.55	80.35	-2.40%	192,175
Jun 17, 2026	89.15	89.15	86.30	87.65	82.32	-2.93%	188,384
Jun 16, 2026	90.90	90.90	89.30	90.30	84.81	-0.82%	89,127
Jun 15, 2026	92.20	92.45	90.70	91.05	85.52	2.07%	69,928
Jun 12, 2026	88.75	89.95	88.35	89.20	83.78	3.06%	60,224
Jun 11, 2026	87.95	87.95	85.70	86.55	81.29	-1.31%	88,747
Jun 10, 2026	89.25	89.40	87.45	87.70	82.37	-1.02%	70,140
Jun 9, 2026	89.05	89.90	88.45	88.60	83.21	-1.01%	66,715
Jun 8, 2026	89.00	90.15	88.30	89.50	84.06	0.06%	52,825
Jun 5, 2026	90.25	90.85	89.10	89.45	84.01	-0.78%	48,406
Jun 4, 2026	91.25	92.10	90.15	90.15	84.67	-1.21%	47,479
Jun 3, 2026	91.65	91.75	90.15	91.25	85.70	-1.78%	34,484
Jun 2, 2026	92.95	94.00	91.85	92.90	87.25	0.38%	41,083
Jun 1, 2026	93.45	95.00	92.30	92.55	86.92	-1.39%	47,067
May 29, 2026	95.00	95.60	93.85	93.85	88.15	-0.69%	35,831
May 28, 2026	94.30	95.05	93.55	94.50	88.76	-0.47%	55,775
May 27, 2026	92.70	95.45	92.70	94.95	89.18	2.54%	61,386
May 26, 2026	92.50	93.50	92.45	92.60	86.97	0.05%	30,374
May 25, 2026	92.65	93.40	92.40	92.55	86.92	1.20%	29,497
May 22, 2026	90.65	91.80	90.35	91.45	85.89	0.88%	34,292
May 21, 2026	91.00	91.40	89.55	90.65	85.14	0.39%	56,060
May 20, 2026	89.50	90.95	88.50	90.30	84.81	0.50%	73,083
May 19, 2026	89.50	90.40	89.35	89.85	84.39	0.11%	77,592
May 18, 2026	88.90	90.30	87.85	89.75	84.29	-0.39%	67,185
May 15, 2026	90.50	91.25	89.40	90.10	84.62	-0.83%	49,438
May 14, 2026	89.80	91.25	89.80	90.85	85.33	2.19%	52,202
May 13, 2026	89.80	90.20	88.00	88.90	83.50	0.06%	37,503
May 12, 2026	89.45	90.25	88.85	88.85	83.45	-1.55%	34,209
May 11, 2026	89.65	91.10	89.20	90.25	84.76	0.06%	32,165
May 8, 2026	90.30	90.35	89.65	90.20	84.72	-0.28%	65,950
May 7, 2026	91.10	91.65	90.25	90.45	84.95	0.33%	72,385
May 6, 2026	88.00	92.10	87.95	90.15	84.67	3.92%	88,882
May 5, 2026	86.10	87.10	85.85	86.75	81.48	0.87%	61,358
May 4, 2026	87.20	87.75	85.45	86.00	80.77	-2.22%	89,031
Apr 30, 2026	87.00	89.30	85.10	87.95	82.60	0.06%	75,663
Apr 29, 2026	88.90	89.60	87.60	87.90	82.56	-0.73%	56,607
Apr 28, 2026	89.50	90.15	88.50	88.55	83.17	-0.73%	59,640
Apr 27, 2026	89.00	89.80	88.65	89.20	83.78	0.34%	43,198
Apr 24, 2026	90.00	90.20	88.55	88.90	83.50	-1.98%	44,386
Apr 23, 2026	91.10	91.70	89.70	90.70	85.19	-0.38%	59,161
Apr 22, 2026	91.85	92.15	90.75	91.05	85.52	-0.87%	46,743
Apr 21, 2026	92.90	93.10	91.55	91.85	86.27	-0.86%	34,138
Apr 20, 2026	92.85	93.10	91.95	92.65	87.02	-2.06%	42,024