ETR:VUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	104.21	104.60	104.05	104.31	104.31	-0.08%	12,374
Aug 11, 2025	104.17	104.53	103.92	104.39	104.39	0.77%	15,902
Aug 8, 2025	103.36	103.92	103.33	103.59	103.59	0.31%	12,821
Aug 7, 2025	103.30	104.07	103.26	103.27	103.27	-0.02%	23,953
Aug 6, 2025	103.57	103.72	102.66	103.29	103.29	0.24%	29,888
Aug 5, 2025	104.15	104.32	103.04	103.04	103.04	-0.38%	18,641
Aug 4, 2025	102.55	103.49	102.55	103.43	103.43	1.05%	28,647
Aug 1, 2025	104.83	104.87	101.81	102.36	102.36	-3.32%	70,497
Jul 31, 2025	106.29	106.74	105.49	105.88	105.88	0.54%	53,737
Jul 30, 2025	104.61	105.54	104.52	105.31	105.31	0.52%	23,937
Jul 29, 2025	105.05	105.36	104.77	104.77	104.77	0.47%	34,770
Jul 28, 2025	103.82	104.28	103.72	104.28	104.28	1.17%	56,884
Jul 25, 2025	102.80	103.19	102.69	103.07	103.07	0.43%	18,837
Jul 24, 2025	102.51	102.95	102.35	102.63	102.63	0.33%	23,279
Jul 23, 2025	102.17	102.50	102.09	102.29	102.29	0.55%	16,400
Jul 22, 2025	102.26	102.40	101.66	101.73	101.73	-0.77%	39,445
Jul 21, 2025	102.71	102.89	102.41	102.52	102.52	0.11%	17,415
Jul 18, 2025	102.98	102.98	102.32	102.41	102.41	-0.38%	17,462
Jul 17, 2025	102.51	102.85	102.32	102.80	102.80	2.22%	33,558
Jul 16, 2025	101.49	102.49	100.57	100.57	100.57	-1.78%	49,484
Jul 15, 2025	102.09	102.40	101.89	102.39	102.39	0.90%	39,836
Jul 14, 2025	101.13	101.55	100.95	101.48	101.48	0.10%	14,176
Jul 11, 2025	101.60	101.65	100.96	101.38	101.38	-0.50%	31,132
Jul 10, 2025	100.89	101.89	100.85	101.89	101.89	0.85%	71,711
Jul 9, 2025	100.64	101.49	100.55	101.03	101.03	0.27%	18,090
Jul 8, 2025	100.56	101.10	100.50	100.76	100.76	-0.02%	11,341
Jul 7, 2025	100.78	101.30	100.71	100.78	100.78	0.39%	30,577
Jul 4, 2025	100.67	100.69	100.25	100.39	100.39	-0.72%	14,877
Jul 3, 2025	100.10	101.23	100.01	101.12	101.12	1.20%	30,169
Jul 2, 2025	100.06	100.14	99.68	99.92	99.92	0.24%	35,711
Jul 1, 2025	99.78	99.78	99.10	99.68	99.68	-0.10%	71,637
Jun 30, 2025	100.02	100.26	99.64	99.78	99.78	-0.13%	19,704
Jun 27, 2025	99.55	99.91	99.30	99.91	99.91	0.74%	22,131
Jun 26, 2025	98.98	99.33	98.65	99.18	99.18	-0.05%	28,428
Jun 25, 2025	99.49	99.76	99.23	99.23	99.23	0.10%	15,618
Jun 24, 2025	99.32	99.39	98.79	99.13	99.13	1.00%	34,630
Jun 23, 2025	98.12	98.88	98.12	98.15	98.15	-0.20%	27,941
Jun 20, 2025	98.22	99.00	97.95	98.35	98.35	0.49%	20,286
Jun 19, 2025	98.61	98.61	97.69	97.87	97.87	-1.09%	15,415
Jun 18, 2025	98.89	99.42	98.77	98.95	98.67	-0.09%	21,148
Jun 17, 2025	98.71	99.22	98.36	99.04	98.77	0.01%	20,123
Jun 16, 2025	98.56	99.15	98.33	99.03	98.76	0.38%	33,987
Jun 13, 2025	98.08	99.10	97.96	98.66	98.39	-0.31%	26,004
Jun 12, 2025	99.16	99.24	97.85	98.97	98.69	-1.05%	36,258
Jun 11, 2025	100.23	100.40	99.94	100.02	99.74	0.11%	16,019
Jun 10, 2025	100.04	100.19	99.70	99.91	99.63	0.07%	24,240
Jun 9, 2025	99.70	100.18	99.65	99.84	99.57	0.05%	16,007
Jun 6, 2025	99.09	100.30	99.00	99.79	99.52	0.33%	31,696
Jun 5, 2025	99.31	99.70	98.40	99.46	99.18	0.05%	20,007
Jun 4, 2025	99.62	99.85	99.00	99.41	99.14	-0.04%	19,127