ETR:VUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	107.57	107.63	106.97	107.63	107.63	1.75%	62,442
Mar 31, 2026	105.56	106.08	105.40	105.78	105.78	-0.10%	35,987
Mar 30, 2026	105.06	106.03	105.06	105.89	105.89	0.43%	32,733
Mar 27, 2026	106.84	106.85	105.32	105.43	105.43	-1.55%	38,355
Mar 26, 2026	107.77	107.87	107.08	107.09	107.09	-0.98%	27,949
Mar 25, 2026	108.08	108.48	107.67	108.16	108.16	0.67%	56,742
Mar 24, 2026	107.67	107.83	106.86	107.44	107.44	-0.14%	81,344
Mar 23, 2026	106.10	109.51	105.99	107.59	107.59	0.25%	110,264
Mar 20, 2026	108.29	108.39	107.31	107.32	107.32	-0.78%	43,949
Mar 19, 2026	109.28	109.44	108.13	108.16	108.16	-1.73%	45,115
Mar 18, 2026	111.21	111.32	109.99	110.07	109.78	-0.59%	10,003
Mar 17, 2026	110.32	111.13	110.00	110.72	110.43	0.12%	15,066
Mar 16, 2026	110.80	111.03	110.30	110.59	110.30	0.16%	35,420
Mar 13, 2026	110.18	111.22	110.15	110.41	110.12	-0.07%	22,491
Mar 12, 2026	110.91	111.01	110.19	110.49	110.20	-0.50%	17,850
Mar 11, 2026	110.97	111.33	110.72	111.04	110.75	-0.16%	14,117
Mar 10, 2026	110.97	111.27	110.38	111.21	110.92	1.07%	64,090
Mar 9, 2026	108.98	110.15	108.96	110.03	109.74	-0.43%	24,793
Mar 6, 2026	111.79	111.82	110.13	110.50	110.21	-1.20%	26,665
Mar 5, 2026	112.06	112.36	111.60	111.84	111.55	-0.17%	41,590
Mar 4, 2026	111.11	112.12	111.04	112.04	111.74	0.96%	24,864
Mar 3, 2026	110.92	111.08	110.19	110.98	110.69	-0.33%	26,997
Mar 2, 2026	109.73	111.64	109.56	111.34	111.05	0.89%	74,397
Feb 27, 2026	110.77	110.97	109.92	110.36	110.07	-0.62%	46,082
Feb 26, 2026	111.56	111.85	110.50	111.04	110.75	-0.34%	18,630
Feb 25, 2026	110.93	111.63	110.90	111.42	111.13	0.71%	20,618
Feb 24, 2026	110.29	110.84	109.85	110.63	110.34	0.58%	20,533
Feb 23, 2026	110.32	111.20	109.80	109.99	109.70	-0.87%	48,713
Feb 20, 2026	111.08	111.20	110.24	110.95	110.66	0.26%	51,410
Feb 19, 2026	110.77	111.00	110.20	110.66	110.37	-0.12%	25,971
Feb 18, 2026	110.06	110.81	109.90	110.79	110.50	1.09%	62,673
Feb 17, 2026	109.42	109.81	108.87	109.60	109.31	0.24%	24,825
Feb 16, 2026	109.55	109.83	109.23	109.34	109.05	-0.16%	39,431
Feb 13, 2026	109.25	109.73	108.64	109.51	109.23	-0.23%	80,457
Feb 12, 2026	111.23	111.30	109.57	109.76	109.47	-0.98%	37,506
Feb 11, 2026	110.68	111.76	110.37	110.85	110.56	-0.14%	14,575
Feb 10, 2026	110.86	111.33	110.70	111.01	110.72	-0.03%	16,054
Feb 9, 2026	110.95	111.08	109.90	111.04	110.75	0.31%	33,691
Feb 6, 2026	109.07	110.71	109.07	110.70	110.41	0.81%	36,330
Feb 5, 2026	110.70	110.92	109.08	109.81	109.52	-0.91%	40,012
Feb 4, 2026	111.04	111.41	110.59	110.81	110.52	-0.43%	28,873
Feb 3, 2026	112.32	112.48	111.22	111.29	111.00	-0.66%	31,623
Feb 2, 2026	109.97	112.12	109.94	112.02	111.73	1.17%	63,139
Jan 30, 2026	109.65	111.00	109.60	110.72	110.43	0.91%	28,453
Jan 29, 2026	110.74	111.06	109.17	109.72	109.43	-1.06%	38,686
Jan 28, 2026	110.80	111.08	110.55	110.90	110.61	0.32%	42,849
Jan 27, 2026	111.39	111.46	110.42	110.54	110.25	-0.34%	96,927
Jan 26, 2026	110.66	111.09	110.12	110.92	110.63	-0.54%	32,211
Jan 23, 2026	111.83	111.85	111.30	111.52	111.23	-0.20%	38,352
Jan 22, 2026	111.92	112.27	111.48	111.74	111.45	0.68%	149,498