ETR:VVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	42.39	42.54	42.23	42.42	42.42	0.07%	32,805
Sep 8, 2025	42.00	42.46	41.93	42.39	42.39	1.75%	34,974
Sep 5, 2025	41.90	42.27	41.34	41.66	41.66	0.97%	53,898
Sep 4, 2025	41.12	41.38	40.74	41.26	41.26	1.15%	62,664
Sep 3, 2025	41.11	41.31	40.76	40.79	40.79	0.54%	41,191
Sep 2, 2025	41.37	41.38	40.40	40.57	40.57	-2.24%	93,377
Sep 1, 2025	41.37	41.50	41.29	41.50	41.50	-0.02%	40,972
Aug 29, 2025	42.53	42.57	41.38	41.51	41.51	-2.72%	54,416
Aug 28, 2025	42.45	43.00	42.30	42.67	42.67	0.33%	79,392
Aug 27, 2025	42.50	42.69	42.33	42.53	42.53	0.57%	80,546
Aug 26, 2025	42.03	42.40	41.95	42.29	42.29	0.50%	49,614
Aug 25, 2025	41.81	42.08	41.60	42.08	42.08	-0.14%	58,439
Aug 22, 2025	41.14	42.29	41.04	42.14	42.14	1.86%	84,394
Aug 21, 2025	41.51	41.55	41.09	41.37	41.37	0.93%	59,307
Aug 20, 2025	41.39	41.63	40.30	40.99	40.99	-2.40%	117,676
Aug 19, 2025	42.28	42.45	41.78	42.00	42.00	-0.45%	43,393
Aug 18, 2025	42.22	42.31	41.99	42.19	42.19	0.19%	45,484
Aug 15, 2025	42.78	42.79	41.90	42.11	42.11	-1.98%	45,492
Aug 14, 2025	42.92	43.06	42.55	42.96	42.96	0.70%	99,630
Aug 13, 2025	42.76	43.15	42.55	42.66	42.66	0.35%	51,325
Aug 12, 2025	42.01	42.59	41.84	42.51	42.51	0.38%	36,943
Aug 11, 2025	41.80	42.50	41.53	42.35	42.35	1.83%	73,005
Aug 8, 2025	41.49	41.78	41.42	41.59	41.59	0.24%	18,358
Aug 7, 2025	41.16	41.92	41.10	41.49	41.49	2.37%	66,135
Aug 6, 2025	41.06	41.11	40.30	40.53	40.53	-1.10%	44,139
Aug 5, 2025	41.97	42.01	40.87	40.98	40.98	-1.11%	49,663
Aug 4, 2025	40.92	41.47	40.92	41.44	41.44	1.54%	80,601
Aug 1, 2025	41.69	41.69	40.10	40.81	40.81	-3.59%	119,047
Jul 31, 2025	43.16	43.28	42.18	42.33	42.33	-1.33%	89,892
Jul 30, 2025	42.49	43.11	42.34	42.90	42.90	1.23%	42,019
Jul 29, 2025	42.38	42.93	42.32	42.38	42.38	1.58%	91,184
Jul 28, 2025	41.32	41.83	41.29	41.72	41.72	2.48%	96,102
Jul 25, 2025	40.72	40.85	40.55	40.71	40.71	0.15%	54,798
Jul 24, 2025	40.89	40.96	40.40	40.65	40.65	0.42%	57,228
Jul 23, 2025	40.43	40.59	40.25	40.48	40.48	-0.74%	104,643
Jul 22, 2025	41.38	41.43	40.38	40.78	40.78	-2.46%	67,879
Jul 21, 2025	41.83	42.00	41.52	41.81	41.81	0.34%	50,748
Jul 18, 2025	42.04	42.09	41.50	41.67	41.67	-0.95%	70,940
Jul 17, 2025	42.14	42.20	41.68	42.07	42.07	3.72%	55,975
Jul 16, 2025	41.64	41.74	40.56	40.56	40.56	-4.09%	83,735
Jul 15, 2025	41.70	42.32	41.70	42.29	42.29	2.90%	71,005
Jul 14, 2025	41.28	41.36	40.66	41.10	41.10	-0.72%	48,391
Jul 11, 2025	41.39	41.48	41.05	41.40	41.40	-0.31%	45,625
Jul 10, 2025	40.88	41.53	40.83	41.53	41.53	1.66%	72,639
Jul 9, 2025	40.83	41.35	40.74	40.85	40.85	-	51,741
Jul 8, 2025	40.28	41.08	40.25	40.85	40.85	1.59%	22,820
Jul 7, 2025	40.37	40.60	40.15	40.21	40.21	-0.30%	49,453
Jul 4, 2025	40.49	40.49	40.22	40.33	40.33	-1.18%	28,548
Jul 3, 2025	40.35	40.87	40.31	40.81	40.81	1.42%	75,686
Jul 2, 2025	39.79	40.32	39.26	40.24	40.24	2.03%	35,911