ETR:VVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	89.32	91.12	88.98	91.02	91.02	3.79%	259,911
May 21, 2026	87.55	88.98	87.28	87.70	87.70	0.10%	432,363
May 20, 2026	85.36	87.77	85.36	87.61	87.61	5.05%	301,433
May 19, 2026	83.90	85.35	81.62	83.40	83.40	-1.49%	438,200
May 18, 2026	86.19	88.25	83.88	84.66	84.66	-3.16%	398,680
May 15, 2026	88.56	88.71	86.04	87.42	87.42	-3.01%	362,637
May 14, 2026	89.22	90.44	88.16	90.13	90.13	1.86%	253,578
May 13, 2026	88.54	89.79	86.96	88.48	88.48	3.80%	308,791
May 12, 2026	88.11	88.62	84.85	85.24	85.24	-4.31%	391,404
May 11, 2026	88.47	89.78	87.31	89.08	89.08	3.05%	665,326
May 8, 2026	84.05	86.48	83.78	86.44	86.44	2.79%	231,114
May 7, 2026	84.73	85.08	82.74	84.09	84.09	-0.10%	495,654
May 6, 2026	82.77	84.69	81.92	84.17	84.17	4.47%	520,543
May 5, 2026	78.15	80.63	78.00	80.57	80.57	4.46%	264,094
May 4, 2026	78.28	78.60	76.98	77.13	77.13	1.00%	494,191
Apr 30, 2026	75.61	76.87	75.03	76.37	76.37	1.54%	393,498
Apr 29, 2026	74.49	75.44	74.35	75.21	75.21	3.15%	369,018
Apr 28, 2026	75.58	75.60	72.75	72.91	72.91	-3.58%	376,228
Apr 27, 2026	76.95	77.66	75.13	75.62	75.62	-1.15%	574,803
Apr 24, 2026	74.80	76.64	74.55	76.50	76.50	4.04%	261,907
Apr 23, 2026	72.60	73.61	72.07	73.53	73.53	2.78%	172,458
Apr 22, 2026	70.54	71.54	70.29	71.54	71.54	2.64%	146,440
Apr 21, 2026	69.86	70.15	69.26	69.70	69.70	0.77%	216,062
Apr 20, 2026	69.39	70.00	68.79	69.17	69.17	-0.52%	184,463
Apr 17, 2026	68.63	69.74	68.53	69.53	69.53	1.24%	131,313
Apr 16, 2026	68.53	68.68	67.30	68.68	68.68	1.82%	196,101
Apr 15, 2026	67.83	68.42	67.24	67.45	67.45	0.33%	178,664
Apr 14, 2026	67.08	67.49	66.63	67.23	67.23	1.48%	383,009
Apr 13, 2026	65.85	66.45	65.45	66.25	66.25	-0.32%	97,946
Apr 10, 2026	65.24	66.69	65.08	66.46	66.46	2.78%	273,511
Apr 9, 2026	63.71	64.72	63.33	64.66	64.66	1.97%	122,672
Apr 8, 2026	63.17	63.90	62.62	63.41	63.41	6.43%	287,815
Apr 7, 2026	59.78	60.29	59.05	59.58	59.58	0.52%	147,234
Apr 2, 2026	58.06	59.63	57.18	59.27	59.27	-0.75%	179,812
Apr 1, 2026	58.48	59.76	57.91	59.72	59.72	6.15%	215,917
Mar 31, 2026	55.44	56.54	55.17	56.26	56.26	0.29%	104,437
Mar 30, 2026	57.22	57.87	55.60	56.10	56.10	-2.30%	144,595
Mar 27, 2026	58.18	58.18	56.90	57.42	57.42	-2.06%	144,053
Mar 26, 2026	60.31	60.31	58.37	58.63	58.63	-3.54%	124,299
Mar 25, 2026	60.86	61.16	60.10	60.78	60.78	1.42%	133,346
Mar 24, 2026	59.75	60.38	58.82	59.93	59.93	0.74%	131,665
Mar 23, 2026	57.95	60.74	57.77	59.49	59.49	0.64%	203,760
Mar 20, 2026	60.29	60.54	59.07	59.11	59.11	-1.27%	87,839
Mar 19, 2026	60.15	60.24	58.56	59.87	59.87	-1.79%	129,077
Mar 18, 2026	61.46	61.64	60.47	60.96	60.96	0.96%	88,505
Mar 17, 2026	60.01	60.76	59.73	60.38	60.38	-0.59%	96,166
Mar 16, 2026	60.30	60.96	59.91	60.74	60.74	1.71%	108,480
Mar 13, 2026	59.11	60.64	59.00	59.72	59.72	0.29%	58,853
Mar 12, 2026	60.72	60.80	58.90	59.55	59.55	-2.36%	120,792
Mar 11, 2026	60.40	61.26	59.84	60.99	60.99	0.79%	95,967