ETR:VUCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	51.17	51.25	51.17	51.24	51.24	0.28%	223
Aug 19, 2025	51.09	51.11	50.97	51.10	51.10	0.20%	112
Aug 18, 2025	50.97	51.16	50.97	51.00	51.00	0.08%	212
Aug 15, 2025	51.34	51.34	50.96	50.96	50.96	-0.59%	149
Aug 14, 2025	51.24	51.29	51.24	51.26	51.26	0.29%	1,012
Aug 13, 2025	50.99	51.11	50.99	51.11	51.11	0.31%	1,012
Aug 12, 2025	51.29	51.30	50.95	50.95	50.95	-0.76%	292
Aug 11, 2025	51.24	51.34	51.10	51.34	51.34	0.61%	240
Aug 8, 2025	51.16	51.26	51.03	51.03	51.03	-0.62%	822
Aug 7, 2025	51.14	51.35	51.14	51.35	51.35	0.20%	35
Aug 6, 2025	51.25	51.49	51.25	51.25	51.25	-0.58%	179
Aug 5, 2025	51.67	51.70	51.55	51.55	51.55	-	4,505
Aug 4, 2025	51.41	51.55	51.41	51.55	51.55	0.06%	39
Aug 1, 2025	51.84	51.84	51.23	51.52	51.52	-0.56%	605
Jul 31, 2025	51.95	51.95	51.72	51.81	51.81	0.56%	860
Jul 30, 2025	51.29	51.52	51.24	51.52	51.52	0.45%	205
Jul 29, 2025	51.02	51.29	51.01	51.29	51.29	1.02%	88
Jul 28, 2025	50.23	50.77	50.23	50.77	50.77	0.93%	378
Jul 25, 2025	50.28	50.32	50.16	50.30	50.30	0.38%	275
Jul 24, 2025	50.11	50.18	50.04	50.11	50.11	-0.40%	246
Jul 23, 2025	50.39	50.39	50.22	50.31	50.31	-0.08%	2,242
Jul 22, 2025	50.36	50.42	50.35	50.35	50.35	-0.16%	4,149
Jul 21, 2025	50.78	50.78	50.43	50.43	50.43	-0.04%	245
Jul 18, 2025	50.54	50.54	50.45	50.45	50.45	-0.41%	300
Jul 17, 2025	50.49	50.71	50.46	50.66	50.66	1.38%	723
Jul 16, 2025	50.12	50.75	49.97	49.97	49.97	-0.89%	1,025
Jul 15, 2025	50.40	50.42	50.21	50.42	50.42	0.58%	478
Jul 14, 2025	50.22	50.23	50.13	50.13	50.13	-0.06%	1,351
Jul 11, 2025	50.47	50.47	50.16	50.16	50.16	-0.50%	877
Jul 10, 2025	50.21	50.48	50.18	50.41	50.41	0.44%	107
Jul 9, 2025	50.08	50.19	50.08	50.19	50.19	0.18%	78
Jul 8, 2025	50.05	50.10	49.96	50.10	50.10	-0.04%	240
Jul 7, 2025	50.27	50.29	50.12	50.12	50.12	0.08%	23
Jul 4, 2025	50.13	50.14	50.08	50.08	50.08	-0.26%	123
Jul 3, 2025	50.27	50.27	50.19	50.21	50.21	0.04%	9,603
Jul 2, 2025	50.09	50.19	50.09	50.19	50.19	-	3
Jul 1, 2025	50.45	50.45	50.09	50.19	50.19	-	964
Jun 30, 2025	50.27	50.35	50.19	50.19	50.19	-0.18%	1,417
Jun 27, 2025	50.27	50.28	50.19	50.28	50.28	0.04%	2,143
Jun 26, 2025	50.36	50.36	50.15	50.26	50.26	-0.48%	1,690
Jun 25, 2025	50.80	50.80	50.50	50.50	50.50	-0.12%	70
Jun 24, 2025	50.56	50.60	50.49	50.56	50.56	-0.43%	2,347
Jun 23, 2025	50.88	51.11	50.78	50.78	50.78	0.18%	2,001
Jun 20, 2025	50.70	50.70	50.61	50.69	50.69	-0.37%	107
Jun 19, 2025	50.74	50.88	50.74	50.88	50.88	0.24%	2,234
Jun 18, 2025	50.47	50.89	50.47	50.76	50.76	0.38%	131
Jun 17, 2025	50.26	50.58	50.26	50.57	50.57	0.42%	376
Jun 16, 2025	50.35	50.39	50.25	50.36	50.36	-0.06%	228
Jun 13, 2025	50.66	50.83	50.39	50.39	50.39	-0.20%	585
Jun 12, 2025	50.45	50.54	50.38	50.49	50.49	-0.37%	1,700