ETR:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	35.75	35.75	35.75	35.75	-	-0.69%	4,452
Jun 22, 2026	36.13	36.13	35.60	36.00	36.00	-0.17%	4,452
Jun 19, 2026	35.91	36.06	35.90	36.06	36.06	0.36%	4,038
Jun 18, 2026	35.96	36.00	35.78	35.93	35.93	0.03%	2,474
Jun 17, 2026	35.84	35.92	35.68	35.92	35.92	0.08%	1,080
Jun 16, 2026	35.66	35.89	35.66	35.89	35.89	0.76%	2,777
Jun 15, 2026	35.70	35.77	35.00	35.62	35.62	0.42%	4,586
Jun 12, 2026	35.50	35.50	35.26	35.47	35.47	0.77%	2,679
Jun 11, 2026	34.74	35.41	34.74	35.20	35.20	1.44%	2,412
Jun 10, 2026	34.47	34.73	34.30	34.70	34.70	1.49%	1,864
Jun 9, 2026	34.90	34.90	34.19	34.19	34.19	-1.38%	2,823
Jun 8, 2026	34.85	34.85	34.61	34.67	34.67	-0.69%	1,184
Jun 5, 2026	34.88	34.94	34.88	34.91	34.91	0.93%	745
Jun 4, 2026	34.90	34.98	34.55	34.59	34.59	-1.40%	5,197
Jun 3, 2026	35.13	35.13	34.61	35.08	35.08	2.24%	2,492
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