ETR:VUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.69	45.74	45.28	45.32	45.32	-1.54%	3,148
Jul 31, 2025	46.23	46.25	45.93	46.03	46.03	0.07%	6,240
Jul 30, 2025	45.87	46.00	45.86	46.00	46.00	0.09%	198
Jul 29, 2025	45.66	46.00	45.66	45.96	45.96	0.90%	473
Jul 28, 2025	45.65	45.71	45.45	45.55	45.55	0.37%	7,336
Jul 25, 2025	45.50	45.50	45.33	45.38	45.38	-0.59%	647
Jul 24, 2025	45.65	45.83	45.64	45.65	45.65	0.29%	208
Jul 23, 2025	45.41	45.55	45.41	45.52	45.52	0.86%	2,987
Jul 22, 2025	45.17	45.23	45.06	45.13	45.13	-0.02%	36,452
Jul 21, 2025	45.14	45.16	45.05	45.14	45.14	0.20%	4,548
Jul 18, 2025	45.15	45.15	45.01	45.05	45.05	-0.07%	2,662
Jul 17, 2025	44.95	45.10	44.91	45.08	45.08	1.03%	1,318
Jul 16, 2025	44.81	45.03	44.62	44.62	44.62	-0.36%	5,946
Jul 15, 2025	45.01	45.04	44.78	44.78	44.78	-0.42%	11,930
Jul 14, 2025	44.86	44.99	44.86	44.97	44.97	0.33%	4,361
Jul 11, 2025	45.20	45.20	44.80	44.82	44.82	-1.04%	798
Jul 10, 2025	45.04	45.29	45.00	45.29	45.29	1.30%	2,950
Jul 9, 2025	44.77	44.80	44.67	44.71	44.71	0.25%	1,616
Jul 8, 2025	44.54	44.60	44.35	44.60	44.60	0.22%	445
Jul 7, 2025	44.36	44.54	44.32	44.50	44.50	0.23%	1,694
Jul 4, 2025	44.38	44.44	44.26	44.40	44.40	-0.25%	1,075
Jul 3, 2025	44.32	44.51	44.32	44.51	44.51	1.11%	2,123
Jul 2, 2025	44.68	44.68	43.90	44.02	44.02	-0.95%	5,581
Jul 1, 2025	44.55	44.56	44.17	44.44	44.44	0.07%	6,689
Jun 30, 2025	44.76	44.76	44.41	44.41	44.41	-0.76%	14,641
Jun 27, 2025	44.69	44.78	44.55	44.75	44.75	0.34%	1,563
Jun 26, 2025	44.50	44.62	44.46	44.60	44.60	0.50%	565
Jun 25, 2025	44.73	44.73	44.38	44.38	44.38	-0.47%	614
Jun 24, 2025	44.85	44.85	44.59	44.59	44.59	0.20%	431
Jun 23, 2025	44.39	44.56	44.39	44.50	44.50	-0.13%	1,533
Jun 20, 2025	44.81	44.97	44.56	44.56	44.56	-0.36%	6,852
Jun 19, 2025	44.76	44.87	44.69	44.72	44.72	-1.41%	1,717
Jun 18, 2025	45.38	45.43	45.28	45.36	44.88	-0.11%	4,757
Jun 17, 2025	45.45	45.55	45.38	45.41	44.93	-0.63%	5,241
Jun 16, 2025	45.72	45.80	45.64	45.70	45.22	0.11%	2,905
Jun 13, 2025	45.45	45.75	45.42	45.65	45.17	-0.22%	6,748
Jun 12, 2025	45.79	45.79	45.50	45.75	45.28	-0.28%	27,239
Jun 11, 2025	45.90	46.02	45.85	45.88	45.40	-0.22%	2,945
Jun 10, 2025	45.99	46.09	45.98	45.98	45.50	-0.07%	1,522
Jun 9, 2025	46.11	46.11	45.94	46.01	45.53	-0.09%	1,739
Jun 6, 2025	45.90	46.14	45.87	46.05	45.57	0.33%	2,761
Jun 5, 2025	45.92	46.06	45.87	45.90	45.42	0.07%	8,118
Jun 4, 2025	45.89	45.97	45.83	45.87	45.39	0.07%	1,584
Jun 3, 2025	45.68	45.84	45.42	45.84	45.36	0.48%	6,103
Jun 2, 2025	45.67	45.69	45.40	45.62	45.14	-0.11%	66,713
May 30, 2025	45.57	45.79	45.51	45.67	45.19	0.62%	11,770
May 29, 2025	45.78	45.78	45.39	45.39	44.91	-0.33%	1,827
May 28, 2025	45.89	45.89	45.54	45.54	45.07	-0.61%	3,160
May 27, 2025	45.86	46.06	45.79	45.82	45.34	-0.07%	5,160
May 26, 2025	45.60	45.98	45.60	45.85	45.37	0.88%	123