ETR:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.50	30.78	30.33	30.73	30.73	0.66%	7,564
Oct 1, 2026	30.52	30.66	30.10	30.53	30.53	-0.94%	8,040
Sep 30, 2026	31.13	31.34	30.76	30.82	30.82	-0.36%	7,049
Sep 29, 2026	31.15	31.15	30.71	30.93	30.93	-0.58%	8,100
Sep 28, 2026	31.54	31.54	31.11	31.11	31.11	-0.83%	2,494
Sep 25, 2026	31.46	31.63	31.23	31.37	31.37	0.22%	4,642
Sep 24, 2026	31.14	31.41	31.04	31.30	31.30	-0.06%	5,372
Sep 23, 2026	31.54	31.64	31.30	31.32	31.32	-0.76%	4,388
Sep 22, 2026	31.70	31.77	31.50	31.56	31.56	0.03%	5,536
Sep 21, 2026	31.62	31.74	31.54	31.55	31.55	-0.60%	4,236
Sep 18, 2026	31.98	31.98	31.51	31.74	31.74	-1.18%	5,998
Sep 17, 2026	31.95	32.31	31.93	32.12	32.12	0.78%	4,141
Sep 16, 2026	31.52	31.97	31.52	31.87	31.87	1.14%	5,086
Sep 15, 2026	31.31	31.51	31.13	31.51	31.51	0.57%	7,617
Sep 14, 2026	31.35	31.46	31.10	31.33	31.33	-0.35%	4,034
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