ETR:VVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	91.79	91.94	89.30	89.95	89.95	-1.37%	273,744
Oct 15, 2026	90.71	91.50	88.60	91.20	91.20	-4.23%	757,899
Oct 14, 2026	96.75	97.52	95.23	95.23	95.23	-0.09%	195,703
Oct 13, 2026	95.87	96.99	94.89	95.32	95.32	-2.97%	285,217
Oct 12, 2026	100.36	100.50	97.95	98.24	98.24	-2.27%	245,983
Oct 9, 2026	102.72	102.98	100.38	100.52	100.52	-2.48%	175,986
Oct 8, 2026	103.46	103.88	102.32	103.08	103.08	-1.09%	103,552
Oct 7, 2026	105.14	105.20	103.20	104.22	104.22	-1.16%	111,550
Oct 6, 2026	105.54	106.06	105.10	105.44	105.44	0.08%	115,415
Oct 5, 2026	105.72	105.90	104.78	105.36	105.36	0.23%	129,581
Oct 2, 2026	103.50	105.76	103.44	105.12	105.12	3.36%	155,023
Oct 1, 2026	103.18	103.26	100.70	101.70	101.70	0.85%	184,025
Sep 30, 2026	100.54	101.20	99.93	100.84	100.84	-0.28%	163,114
Sep 29, 2026	99.48	101.82	99.48	101.12	101.12	2.85%	143,957
Sep 28, 2026	98.54	100.62	97.89	98.32	98.32	-1.76%	128,938
Sep 25, 2026	100.98	101.40	99.76	100.08	100.08	1.80%	230,189
Sep 24, 2026	98.28	99.06	97.30	98.31	98.31	-0.96%	155,150
Sep 23, 2026	100.26	100.40	98.32	99.26	99.26	-0.11%	192,801
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