ETR:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.67	31.67	31.36	31.44	31.44	-	26,094
Sep 10, 2026	31.69	31.74	31.24	31.44	31.44	-0.32%	5,459
Sep 9, 2026	32.15	32.54	31.54	31.54	31.54	-1.28%	16,045
Sep 8, 2026	31.96	31.97	31.72	31.95	31.95	0.22%	5,028
Sep 7, 2026	32.01	32.05	31.88	31.88	31.88	0.25%	3,168
Sep 4, 2026	32.02	32.02	31.80	31.80	31.80	-0.03%	3,732
Sep 3, 2026	31.99	31.99	31.59	31.81	31.81	-0.25%	5,521
Sep 2, 2026	32.55	32.58	31.77	31.89	31.89	-2.03%	9,809
Sep 1, 2026	32.82	32.87	32.38	32.55	32.55	-0.12%	4,483
Aug 31, 2026	32.79	33.01	32.59	32.59	32.59	-0.85%	5,781
Aug 28, 2026	33.00	33.00	32.81	32.87	32.87	0.92%	4,080
Aug 27, 2026	33.79	33.79	32.49	32.57	32.57	-3.95%	7,395
Aug 26, 2026	34.00	34.22	33.91	33.91	33.91	-0.29%	3,334
Aug 25, 2026	34.18	34.18	34.01	34.01	34.01	-0.06%	2,141
Aug 24, 2026	34.16	34.26	33.93	34.03	34.03	-0.21%	5,074
Aug 21, 2026	34.41	34.53	34.10	34.10	34.10	-0.53%	6,834
Aug 20, 2026	34.41	34.43	34.00	34.28	34.28	0.59%	3,645
Aug 19, 2026	34.09	34.37	34.01	34.08	34.08	0.62%	31,405
Aug 18, 2026	33.93	33.93	33.75	33.87	33.87	0.06%	5,043
Aug 17, 2026	34.10	34.10	33.81	33.85	33.85	-0.44%	2,685
Aug 14, 2026	34.12	34.12	33.81	34.00	34.00	-0.82%	9,741
Aug 13, 2026	34.37	34.37	34.23	34.28	34.28	-0.46%	3,200
Aug 12, 2026	34.56	34.60	34.32	34.44	34.44	0.06%	1,824
Aug 11, 2026	34.64	34.64	34.40	34.42	34.42	-0.52%	1,212
Aug 10, 2026	35.20	35.20	34.60	34.60	34.60	-1.79%	4,995
Aug 7, 2026	35.02	35.28	34.83	35.23	35.23	0.54%	5,053
Aug 6, 2026	35.30	35.30	35.04	35.04	35.04	-0.60%	2,331
Aug 5, 2026	35.24	35.55	35.20	35.25	35.25	0.71%	1,390
Aug 4, 2026	34.59	35.00	34.59	35.00	35.00	2.10%	15,408
Aug 3, 2026	34.81	34.81	34.20	34.28	34.28	-0.58%	6,523
Jul 31, 2026	35.97	35.97	34.48	34.48	34.48	-3.69%	1,849
Jul 30, 2026	35.45	36.28	35.45	35.80	35.80	1.88%	7,337
Jul 29, 2026	35.82	35.82	35.00	35.14	35.14	-1.54%	3,159
Jul 28, 2026	35.56	35.89	35.56	35.69	35.69	-1.19%	5,587
Jul 27, 2026	36.84	36.84	36.12	36.12	36.12	-1.37%	2,897
Jul 24, 2026	36.92	37.02	36.61	36.62	36.62	-0.54%	3,581
Jul 23, 2026	37.12	37.21	36.82	36.82	36.82	-1.15%	1,697
Jul 22, 2026	36.66	37.30	36.66	37.25	37.25	1.80%	1,744
Jul 21, 2026	36.77	36.77	36.41	36.59	36.59	-1.69%	2,313
Jul 20, 2026	37.42	37.47	37.21	37.22	37.22	-0.75%	20,539
Jul 17, 2026	37.51	37.51	37.34	37.50	37.50	0.70%	2,767
Jul 16, 2026	37.27	37.29	36.79	37.24	37.24	-0.85%	1,049
Jul 15, 2026	37.44	37.56	37.38	37.56	37.56	0.32%	3,631
Jul 14, 2026	37.06	37.61	37.06	37.44	37.44	1.35%	1,544
Jul 13, 2026	36.39	36.95	36.39	36.94	36.94	1.74%	1,980
Jul 10, 2026	36.62	36.62	36.25	36.31	36.31	-0.66%	1,428
Jul 9, 2026	36.80	36.81	36.55	36.55	36.55	-0.44%	2,858
Jul 8, 2026	36.69	36.97	36.69	36.71	36.71	-0.84%	3,364
Jul 7, 2026	37.22	37.39	36.91	37.02	37.02	-0.16%	4,837
Jul 6, 2026	37.40	37.49	37.03	37.08	37.08	-1.17%	6,610