ETR:VVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	100.26	100.34	99.77	100.00	-	0.63%	37,098
Sep 22, 2026	97.43	99.70	96.82	99.37	99.37	2.03%	183,762
Sep 21, 2026	95.50	97.50	95.36	97.39	97.39	4.81%	115,165
Sep 18, 2026	92.83	93.37	91.98	92.92	92.92	1.25%	150,874
Sep 17, 2026	89.91	91.85	89.91	91.77	91.77	2.56%	200,205
Sep 16, 2026	89.00	89.63	88.98	89.48	89.48	1.67%	295,242
Sep 15, 2026	88.18	88.94	87.67	88.01	88.01	-0.23%	197,197
Sep 14, 2026	89.40	89.42	87.20	88.21	88.21	-4.77%	282,155
Sep 11, 2026	91.36	92.63	91.18	92.63	92.63	1.36%	148,343
Sep 10, 2026	92.96	92.96	90.50	91.39	91.39	-1.73%	116,354
Sep 9, 2026	93.24	93.50	91.48	93.00	93.00	-0.48%	243,013
Sep 8, 2026	92.51	93.74	91.62	93.45	93.45	1.58%	129,854
Sep 7, 2026	92.13	92.36	91.46	92.00	92.00	1.76%	121,436
Sep 4, 2026	88.92	91.15	88.92	90.41	90.41	3.02%	106,418
Sep 3, 2026	88.31	88.53	85.96	87.76	87.76	-0.90%	146,704
Sep 2, 2026	87.89	88.66	87.02	88.56	88.56	0.36%	160,892
Sep 1, 2026	89.85	90.09	87.12	88.24	88.24	-0.81%	150,082
Aug 31, 2026	89.89	90.00	88.92	88.96	88.96	-1.75%	109,836
Aug 28, 2026	90.52	91.05	90.10	90.54	90.54	-	186,828
Aug 27, 2026	91.29	92.12	89.77	90.54	90.54	1.50%	290,755
Aug 26, 2026	89.28	89.61	88.50	89.20	89.20	0.07%	176,311
Aug 25, 2026	89.15	89.84	88.39	89.14	89.14	1.86%	248,247
Aug 24, 2026	88.49	89.30	86.78	87.51	87.51	-2.72%	271,244
Aug 21, 2026	90.65	91.46	89.29	89.96	89.96	0.33%	244,730
Aug 20, 2026	90.69	90.85	88.60	89.66	89.66	-0.29%	437,827
Aug 19, 2026	91.97	93.00	88.95	89.92	89.92	-2.22%	668,436
Aug 18, 2026	95.41	95.41	91.27	91.96	91.96	-5.70%	360,968
Aug 17, 2026	96.49	97.69	96.08	97.52	97.52	3.01%	210,222
Aug 14, 2026	96.00	96.34	94.58	94.67	94.67	-2.60%	146,572
Aug 13, 2026	95.58	97.68	94.80	97.20	97.20	1.85%	188,523
Aug 12, 2026	94.08	96.00	94.05	95.43	95.43	2.61%	283,719
Aug 11, 2026	92.95	93.74	92.68	93.00	93.00	-0.10%	372,487
Aug 10, 2026	94.77	95.38	93.00	93.09	93.09	-0.88%	302,212
Aug 7, 2026	93.52	95.38	92.45	93.92	93.92	-0.18%	334,484
Aug 6, 2026	92.14	94.53	90.50	94.09	94.09	0.80%	345,247
Aug 5, 2026	94.39	95.11	92.31	93.34	93.34	-0.35%	529,166
Aug 4, 2026	90.15	93.80	90.10	93.67	93.67	6.26%	375,158
Aug 3, 2026	89.07	89.26	85.30	88.15	88.15	-0.71%	569,232
Jul 31, 2026	91.12	92.75	88.05	88.78	88.78	0.71%	833,781
Jul 30, 2026	82.45	89.64	81.80	88.15	88.15	5.10%	566,499
Jul 29, 2026	85.72	87.55	83.40	83.87	83.87	-3.68%	696,322
Jul 28, 2026	88.51	89.05	84.95	87.07	87.07	-1.86%	662,621
Jul 27, 2026	95.65	95.93	88.50	88.72	88.72	-6.28%	344,340
Jul 24, 2026	96.39	97.16	93.44	94.67	94.67	-2.07%	455,450
Jul 23, 2026	97.35	98.37	95.80	96.67	96.67	-1.36%	291,840
Jul 22, 2026	95.27	98.15	94.20	98.00	98.00	1.29%	292,516
Jul 21, 2026	94.87	96.96	94.64	96.75	96.75	3.68%	235,830
Jul 20, 2026	91.64	94.58	91.64	93.32	93.32	2.55%	309,256
Jul 17, 2026	90.19	92.00	87.89	91.00	91.00	-3.50%	554,107
Jul 16, 2026	96.51	96.51	93.41	94.30	94.30	-1.71%	557,477