ETR:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	34.48	34.70	34.41	34.58	34.58	0.82%	2,623
Nov 11, 2026	34.50	34.51	34.20	34.30	34.30	-	4,096
Nov 10, 2026	34.79	34.81	34.30	34.30	34.30	-0.64%	4,951
Nov 9, 2026	33.67	34.52	33.67	34.52	34.52	2.19%	4,700
Nov 6, 2026	33.40	33.79	33.30	33.78	33.78	-0.12%	1,829
Nov 5, 2026	33.66	33.95	33.46	33.82	33.82	-0.03%	5,208
Nov 4, 2026	33.08	33.83	33.04	33.83	33.83	2.67%	6,612
Nov 3, 2026	33.03	33.37	32.95	32.95	32.95	-0.30%	1,266
Nov 2, 2026	32.89	33.15	32.75	33.05	33.05	0.12%	12,825
Oct 30, 2026	32.85	33.03	32.85	33.01	33.01	0.46%	3,520
Oct 29, 2026	32.89	33.05	32.79	32.86	32.86	0.40%	987
Oct 28, 2026	32.57	32.91	32.51	32.73	32.73	0.28%	6,953
Oct 27, 2026	32.41	32.76	32.21	32.64	32.64	0.55%	4,601
Oct 26, 2026	32.30	32.55	32.25	32.46	32.46	1.15%	7,408
Oct 23, 2026	31.96	32.09	31.65	32.09	32.09	0.88%	20,817
Oct 22, 2026	31.79	31.93	31.56	31.81	31.81	-0.66%	4,837
Oct 21, 2026	32.02	32.09	31.77	32.02	32.02	-0.03%	3,294
Oct 20, 2026	32.06	32.15	31.67	32.03	32.03	0.41%	2,799
Oct 19, 2026	32.06	32.06	31.50	31.90	31.90	-1.66%	6,311
Oct 16, 2026	32.50	32.70	32.37	32.44	32.44	0.22%	3,085
Oct 15, 2026	32.37	32.60	32.33	32.37	32.37	0.75%	4,872
Oct 14, 2026	32.01	32.29	31.88	32.13	32.13	1.07%	5,458
Oct 13, 2026	31.71	32.07	31.70	31.79	31.79	1.60%	15,562
Oct 12, 2026	31.44	31.44	31.18	31.29	31.29	0.61%	2,208
Oct 9, 2026	31.11	31.19	31.02	31.10	31.10	0.71%	3,074
Oct 8, 2026	30.67	30.92	30.67	30.88	30.88	0.13%	3,760
Oct 7, 2026	31.27	31.27	30.70	30.84	30.84	-1.56%	6,440
Oct 6, 2026	30.72	31.39	30.72	31.33	31.33	2.76%	7,306
Oct 5, 2026	30.57	30.72	30.36	30.49	30.49	-0.78%	5,569
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