ETR:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.43	34.43	34.30	34.31	34.31	0.53%	2,329
Jun 1, 2026	34.35	34.61	34.13	34.13	34.13	-1.67%	3,935
May 29, 2026	34.62	34.75	34.54	34.71	34.71	0.43%	1,427
May 28, 2026	34.82	34.82	34.56	34.56	34.56	-1.06%	473
May 27, 2026	35.11	35.12	34.93	34.93	34.93	-0.91%	2,319
May 26, 2026	35.38	35.38	35.18	35.25	35.25	-0.23%	3,509
May 25, 2026	35.04	35.37	35.04	35.33	35.33	1.82%	1,907
May 22, 2026	34.46	34.79	34.45	34.70	34.70	0.52%	3,474
May 21, 2026	34.56	34.56	34.28	34.52	34.52	-0.14%	2,052
May 20, 2026	34.39	34.73	34.32	34.57	34.57	0.88%	1,237
May 19, 2026	34.49	34.49	34.11	34.27	34.27	0.26%	3,962
May 18, 2026	33.41	34.18	33.35	34.18	34.18	1.79%	2,379
May 15, 2026	34.52	34.52	33.58	33.58	33.58	-3.06%	2,179
May 14, 2026	34.91	34.91	34.64	34.64	34.64	0.46%	1,608
May 13, 2026	34.30	34.85	34.20	34.48	34.48	0.73%	4,111
May 12, 2026	34.34	34.34	34.20	34.23	34.23	-0.93%	383
May 11, 2026	34.12	34.62	34.12	34.55	34.55	0.52%	3,827
May 8, 2026	35.75	35.87	35.51	35.87	34.37	-0.44%	1,192
May 7, 2026	36.24	36.62	36.03	36.03	34.52	-1.10%	4,938
May 6, 2026	35.39	36.46	35.39	36.43	34.91	1.96%	2,265
May 5, 2026	35.47	35.84	35.47	35.73	34.24	1.13%	1,269
May 4, 2026	35.99	35.99	35.17	35.33	33.85	-1.72%	7,395
Apr 30, 2026	34.83	36.06	34.83	35.95	34.45	3.36%	6,874
Apr 29, 2026	35.67	35.67	34.66	34.78	33.33	-2.41%	4,106
Apr 28, 2026	35.92	35.94	35.64	35.64	34.15	0.17%	2,787
Apr 27, 2026	35.55	35.88	35.54	35.58	34.09	0.06%	8,539
Apr 24, 2026	35.41	35.68	35.41	35.56	34.07	-0.14%	839
Apr 23, 2026	35.07	35.61	35.07	35.61	34.12	1.08%	2,394
Apr 22, 2026	35.29	35.57	35.23	35.23	33.76	-0.09%	7,506
Apr 21, 2026	35.56	35.69	35.26	35.26	33.79	-0.56%	1,856
Apr 20, 2026	35.34	35.46	35.26	35.46	33.98	-0.23%	1,962
Apr 17, 2026	34.99	35.64	34.74	35.54	34.05	0.85%	2,272
Apr 16, 2026	35.46	35.58	35.24	35.24	33.77	-0.23%	3,115
Apr 15, 2026	35.45	35.54	35.19	35.32	33.84	-0.06%	1,928
Apr 14, 2026	34.81	35.34	34.73	35.34	33.86	2.35%	1,452
Apr 13, 2026	34.63	34.71	34.48	34.53	33.09	-1.57%	4,685
Apr 10, 2026	35.00	35.09	34.93	35.08	33.61	0.60%	1,708
Apr 9, 2026	34.74	34.87	34.66	34.87	33.41	0.84%	676
Apr 8, 2026	34.64	34.70	34.25	34.58	33.13	3.35%	3,599
Apr 7, 2026	33.56	33.85	33.43	33.46	32.06	-0.12%	6,017
Apr 2, 2026	32.78	33.50	32.78	33.50	32.10	1.15%	2,634
Apr 1, 2026	33.40	33.42	33.12	33.12	31.73	1.47%	3,253
Mar 31, 2026	32.89	32.89	32.64	32.64	31.28	0.62%	950
Mar 30, 2026	31.96	32.44	31.96	32.44	31.08	1.66%	1,935
Mar 27, 2026	32.13	32.13	31.84	31.91	30.58	-0.84%	4,033
Mar 26, 2026	32.21	32.23	31.99	32.18	30.83	-0.53%	7,857
Mar 25, 2026	32.21	32.44	32.21	32.35	31.00	2.24%	1,927
Mar 24, 2026	31.66	31.71	31.28	31.64	30.32	0.64%	3,813
Mar 23, 2026	30.49	32.09	30.15	31.44	30.13	1.13%	10,570
Mar 20, 2026	32.02	32.03	30.98	31.09	29.79	-1.74%	33,223