ETR:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	147.96	148.00	147.32	147.72	147.72	-0.18%	350,459
Jan 22, 2026	148.06	148.50	147.66	147.98	147.98	0.67%	323,854
Jan 21, 2026	146.18	147.42	145.36	147.00	147.00	0.23%	206,182
Jan 20, 2026	146.84	146.88	145.54	146.66	146.66	-0.93%	410,182
Jan 19, 2026	148.30	148.68	147.90	148.04	148.04	-1.24%	206,447
Jan 16, 2026	150.12	150.12	149.34	149.90	149.90	-0.23%	208,470
Jan 15, 2026	149.32	150.38	149.26	150.24	150.24	1.24%	247,999
Jan 14, 2026	149.16	149.30	148.10	148.40	148.40	-0.58%	199,721
Jan 13, 2026	149.10	149.54	148.74	149.26	149.26	0.17%	232,194
Jan 12, 2026	148.14	149.08	147.76	149.00	149.00	0.07%	308,207
Jan 9, 2026	147.94	149.04	147.86	148.90	148.90	0.80%	251,101
Jan 8, 2026	147.42	147.80	147.22	147.72	147.72	-0.19%	253,147
Jan 7, 2026	148.04	148.14	147.68	148.00	148.00	0.20%	305,064
Jan 6, 2026	147.10	148.00	146.78	147.70	147.70	0.42%	367,051
Jan 5, 2026	146.44	147.20	146.38	147.08	147.08	1.34%	375,385
Jan 2, 2026	145.64	146.14	144.86	145.14	145.14	-0.19%	501,670
Dec 30, 2025	145.06	145.42	145.00	145.42	145.42	0.30%	124,449
Dec 29, 2025	145.16	145.30	144.70	144.98	144.98	0.19%	202,643
Dec 23, 2025	144.40	144.80	144.12	144.70	144.70	0.21%	146,953
Dec 22, 2025	144.36	144.42	143.96	144.40	144.40	0.15%	125,669
Dec 19, 2025	143.38	144.22	143.06	144.18	144.18	0.46%	130,865
Dec 18, 2025	142.00	143.62	141.98	143.52	143.52	1.21%	203,950
Dec 17, 2025	143.28	143.64	141.80	141.80	141.80	-0.45%	113,150
Dec 16, 2025	142.60	143.20	142.02	142.44	142.44	-0.71%	124,389
Dec 15, 2025	143.96	144.32	143.06	143.46	143.46	0.20%	208,494
Dec 12, 2025	144.94	145.10	143.00	143.18	143.18	-0.62%	228,039
Dec 11, 2025	143.74	144.44	143.56	144.08	144.08	-0.47%	159,514
Dec 10, 2025	144.58	144.84	144.36	144.76	144.76	-0.15%	111,547
Dec 9, 2025	144.96	145.12	144.50	144.98	144.98	0.12%	105,094
Dec 8, 2025	145.12	145.28	144.70	144.80	144.80	-0.26%	144,078
Dec 5, 2025	144.98	145.58	144.74	145.18	145.18	0.44%	109,710
Dec 4, 2025	144.48	144.76	144.18	144.54	144.54	0.25%	107,186
Dec 3, 2025	144.30	144.40	143.42	144.18	144.18	-0.06%	164,330
Dec 2, 2025	144.00	144.84	143.94	144.26	144.26	-0.03%	237,468
Dec 1, 2025	143.92	144.34	143.36	144.30	144.30	-0.37%	391,512
Nov 28, 2025	144.50	144.98	144.50	144.84	144.84	0.40%	120,118
Nov 27, 2025	144.30	144.50	144.20	144.26	144.26	-0.11%	172,981
Nov 26, 2025	143.88	144.44	143.52	144.42	144.42	1.13%	114,053
Nov 25, 2025	142.64	142.80	141.50	142.80	142.80	0.24%	86,050
Nov 24, 2025	141.62	142.66	140.90	142.46	142.46	1.18%	170,608
Nov 21, 2025	139.92	140.80	139.20	140.80	140.80	-1.00%	224,298
Nov 20, 2025	143.40	144.06	142.22	142.22	142.22	0.59%	208,006
Nov 19, 2025	140.92	142.44	140.76	141.38	141.38	0.14%	196,212
Nov 18, 2025	141.14	141.64	140.06	141.18	141.18	-1.29%	202,108
Nov 17, 2025	143.98	144.04	142.50	143.02	143.02	-0.46%	233,679
Nov 14, 2025	142.86	143.82	141.46	143.68	143.68	-0.10%	221,895
Nov 13, 2025	145.82	145.94	143.76	143.82	143.82	-1.32%	171,618
Nov 12, 2025	146.00	146.40	145.42	145.74	145.74	0.50%	113,278
Nov 11, 2025	145.16	145.30	144.72	145.02	145.02	0.33%	131,621
Nov 10, 2025	144.26	145.00	144.12	144.54	144.54	2.12%	150,922