ETR:VUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	51.72	51.85	51.54	51.71	51.71	1.85%	12,698
Mar 31, 2026	50.75	51.26	50.75	50.77	50.77	-0.06%	3,958
Mar 30, 2026	49.98	50.80	49.98	50.80	50.80	1.52%	4,430
Mar 27, 2026	50.35	50.35	49.71	50.04	50.04	-0.38%	4,861
Mar 26, 2026	50.53	50.53	50.16	50.23	50.23	-1.24%	7,690
Mar 25, 2026	50.46	50.86	50.43	50.86	50.86	1.72%	1,861
Mar 24, 2026	49.93	50.06	49.48	50.00	50.00	0.45%	5,489
Mar 23, 2026	49.00	50.43	48.56	49.78	49.78	0.33%	21,879
Mar 20, 2026	51.04	51.10	49.61	49.61	49.61	-2.15%	12,925
Mar 19, 2026	51.19	51.26	50.37	50.70	50.70	-2.95%	6,133
Mar 18, 2026	52.82	52.94	52.20	52.24	51.82	-0.93%	2,739
Mar 17, 2026	52.36	52.90	52.36	52.73	52.31	0.76%	12,277
Mar 16, 2026	52.25	52.57	51.98	52.33	51.91	0.71%	10,171
Mar 13, 2026	51.91	52.40	51.75	51.96	51.54	-0.65%	4,476
Mar 12, 2026	52.31	52.48	52.15	52.30	51.88	-0.19%	10,070
Mar 11, 2026	52.25	52.40	52.06	52.40	51.98	-0.34%	11,001
Mar 10, 2026	52.48	52.72	52.36	52.58	52.16	1.56%	21,040
Mar 9, 2026	50.97	51.77	50.81	51.77	51.35	-0.14%	10,471
Mar 6, 2026	52.50	52.73	51.58	51.84	51.42	-0.92%	9,489
Mar 5, 2026	52.97	53.27	52.23	52.32	51.90	-1.15%	5,382
Mar 4, 2026	52.65	53.01	52.53	52.93	52.51	0.76%	5,053
Mar 3, 2026	53.55	53.55	52.26	52.53	52.11	-2.43%	11,364
Mar 2, 2026	53.91	53.96	53.59	53.84	53.41	-0.72%	19,456
Feb 27, 2026	54.16	54.45	54.14	54.23	53.80	-	7,139
Feb 26, 2026	54.14	54.28	54.00	54.23	53.80	0.33%	1,479
Feb 25, 2026	53.73	54.05	53.73	54.05	53.62	1.10%	3,096
Feb 24, 2026	53.21	53.65	53.21	53.46	53.03	0.22%	1,876
Feb 23, 2026	53.29	53.59	53.24	53.34	52.91	-0.19%	10,491
Feb 20, 2026	53.25	53.54	53.16	53.44	53.01	0.83%	1,383
Feb 19, 2026	53.26	53.28	52.91	53.00	52.57	-0.64%	5,299
Feb 18, 2026	52.85	53.42	52.85	53.34	52.91	1.52%	5,088
Feb 17, 2026	52.41	52.56	52.27	52.54	52.12	0.25%	3,852
Feb 16, 2026	52.40	52.54	52.34	52.41	51.99	0.40%	1,707
Feb 13, 2026	52.18	52.21	51.88	52.20	51.78	0.38%	9,776
Feb 12, 2026	52.57	52.61	51.95	52.00	51.58	-0.69%	11,027
Feb 11, 2026	52.00	52.53	51.92	52.36	51.94	1.22%	1,386
Feb 10, 2026	51.83	51.83	51.64	51.73	51.32	-0.39%	8,493
Feb 9, 2026	51.92	51.94	51.40	51.93	51.51	-0.10%	4,194
Feb 6, 2026	51.40	52.02	51.40	51.98	51.56	0.81%	7,102
Feb 5, 2026	52.07	52.22	51.43	51.56	51.15	-1.64%	9,997
Feb 4, 2026	52.17	52.81	52.17	52.42	52.00	0.77%	3,966
Feb 3, 2026	52.23	52.40	51.60	52.02	51.60	-0.04%	8,227
Feb 2, 2026	51.07	52.04	51.07	52.04	51.62	1.26%	5,668
Jan 30, 2026	50.97	51.39	50.97	51.39	50.98	0.67%	2,990
Jan 29, 2026	51.22	51.62	51.04	51.05	50.64	0.12%	5,465
Jan 28, 2026	51.09	51.16	50.83	50.99	50.58	-0.08%	6,278
Jan 27, 2026	51.06	51.23	50.98	51.03	50.62	0.26%	4,638
Jan 26, 2026	51.00	51.06	50.88	50.90	50.49	-0.08%	4,728
Jan 23, 2026	50.81	51.01	50.81	50.94	50.53	0.32%	7,842
Jan 22, 2026	51.08	51.21	50.76	50.78	50.37	0.28%	6,085